Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 5,420.00 | 5,420.00 | 5,327.50 | 5,370.00 | 5,370.00 | 55,313 |
| 2023-02-28 | 5,402.00 | 5,453.50 | 5,370.00 | 5,435.00 | 5,435.00 | 29,649 |
| 2023-02-27 | 5,411.00 | 5,480.50 | 5,399.50 | 5,412.00 | 5,412.00 | 20,702 |
| 2023-02-24 | 5,475.00 | 5,475.00 | 5,345.00 | 5,360.50 | 5,360.50 | 42,042 |
| 2023-02-23 | 5,499.00 | 5,560.00 | 5,410.50 | 5,484.00 | 5,484.00 | 30,194 |
| 2023-02-22 | 5,578.00 | 5,585.00 | 5,440.00 | 5,475.00 | 5,475.00 | 90,050 |
| 2023-02-17 | 5,610.00 | 5,700.00 | 5,570.50 | 5,615.00 | 5,615.00 | 22,715 |
| 2023-02-16 | 5,768.00 | 5,782.50 | 5,650.00 | 5,714.00 | 5,714.00 | 41,007 |
| 2023-02-15 | 5,697.00 | 5,736.00 | 5,613.00 | 5,709.00 | 5,709.00 | 32,733 |
| 2023-02-14 | 5,646.00 | 5,714.50 | 5,599.50 | 5,667.00 | 5,667.00 | 42,079 |
| 2023-02-13 | 5,550.00 | 5,699.50 | 5,550.00 | 5,682.50 | 5,682.50 | 46,058 |
| 2023-02-10 | 5,501.00 | 5,624.00 | 5,500.00 | 5,564.50 | 5,564.50 | 28,260 |
| 2023-02-09 | 5,591.00 | 5,690.00 | 5,591.00 | 5,610.00 | 5,609.98 | 38,611 |
| 2023-02-08 | 5,669.00 | 5,689.00 | 5,524.00 | 5,553.00 | 5,552.98 | 40,512 |
| 2023-02-07 | 5,550.00 | 5,675.50 | 5,521.00 | 5,638.00 | 5,637.98 | 27,355 |
| 2023-02-06 | 5,650.00 | 5,650.00 | 5,501.00 | 5,530.00 | 5,529.98 | 30,518 |
| 2023-02-03 | 5,450.00 | 5,764.00 | 5,395.00 | 5,662.50 | 5,662.50 | 90,461 |
| 2023-02-02 | 5,405.00 | 5,534.00 | 5,400.00 | 5,489.00 | 5,489.00 | 72,496 |
| 2023-02-01 | 5,268.50 | 5,385.00 | 5,194.00 | 5,310.00 | 5,310.00 | 44,081 |
| 2023-01-31 | 5,310.00 | 5,338.00 | 5,276.50 | 5,290.00 | 5,290.00 | 72,381 |
| 2023-01-30 | 5,420.00 | 5,429.00 | 5,275.00 | 5,277.00 | 5,277.00 | 95,311 |
| 2023-01-27 | 5,300.00 | 5,441.00 | 5,269.50 | 5,406.50 | 5,406.50 | 30,004 |
| 2023-01-26 | 5,198.00 | 5,316.50 | 5,198.00 | 5,294.50 | 5,294.50 | 28,245 |
| 2023-01-25 | 5,140.00 | 5,217.50 | 5,030.50 | 5,190.00 | 5,190.00 | 32,906 |
| 2023-01-24 | 5,120.00 | 5,180.00 | 5,063.00 | 5,149.00 | 5,149.00 | 30,937 |
| 2023-01-23 | 4,945.00 | 5,172.00 | 4,930.00 | 5,111.00 | 5,111.00 | 81,904 |
| 2023-01-20 | 4,885.50 | 4,987.00 | 4,831.00 | 4,970.00 | 4,970.00 | 51,080 |
| 2023-01-19 | 4,760.00 | 4,860.00 | 4,617.50 | 4,837.50 | 4,837.50 | 67,434 |
| 2023-01-18 | 4,855.00 | 4,951.50 | 4,711.00 | 4,778.00 | 4,778.00 | 66,704 |
| 2023-01-17 | 4,828.00 | 4,949.00 | 4,810.00 | 4,920.00 | 4,920.00 | 41,070 |
| 2023-01-16 | 4,710.00 | 4,839.00 | 4,646.00 | 4,830.00 | 4,830.00 | 10,325 |
| 2023-01-13 | 4,585.00 | 4,699.00 | 4,555.50 | 4,699.00 | 4,699.00 | 27,580 |
| 2023-01-12 | 4,473.00 | 4,596.50 | 4,473.00 | 4,581.00 | 4,581.00 | 31,480 |
| 2023-01-11 | 4,328.50 | 4,479.00 | 4,328.50 | 4,478.50 | 4,478.50 | 43,087 |
| 2023-01-10 | 4,292.00 | 4,413.00 | 4,277.00 | 4,341.00 | 4,341.00 | 25,526 |
| 2023-01-09 | 4,410.00 | 4,482.50 | 4,347.00 | 4,367.00 | 4,367.00 | 95,815 |
| 2023-01-06 | 4,300.00 | 4,415.50 | 4,269.50 | 4,412.00 | 4,412.00 | 105,579 |
| 2023-01-05 | 4,300.00 | 4,390.00 | 4,261.00 | 4,261.00 | 4,261.00 | 58,555 |
| 2023-01-04 | 4,376.00 | 4,400.00 | 4,268.00 | 4,303.00 | 4,303.00 | 43,055 |
| 2023-01-03 | 4,460.00 | 4,524.00 | 4,212.50 | 4,291.00 | 4,291.00 | 47,334 |
| 2023-01-02 | 4,415.00 | 4,470.00 | 4,330.50 | 4,470.00 | 4,470.00 | 8,270 |
| 2022-12-30 | 4,429.00 | 4,469.00 | 4,220.50 | 4,433.50 | 4,433.50 | 92,978 |
| 2022-12-29 | 4,372.00 | 4,470.00 | 4,371.00 | 4,426.50 | 4,426.50 | 27,438 |
| 2022-12-28 | 4,479.00 | 4,517.00 | 4,350.00 | 4,375.00 | 4,375.00 | 35,213 |
| 2022-12-27 | 4,516.00 | 4,516.00 | 4,361.00 | 4,390.00 | 4,390.00 | 45,496 |
| 2022-12-26 | 4,373.00 | 4,500.00 | 4,330.00 | 4,465.00 | 4,465.00 | 5,174 |
| 2022-12-23 | 4,429.00 | 4,452.00 | 4,351.00 | 4,411.00 | 4,411.00 | 32,568 |
| 2022-12-22 | 4,499.00 | 4,514.00 | 4,372.50 | 4,410.00 | 4,410.00 | 83,111 |
| 2022-12-21 | 4,365.00 | 4,574.00 | 4,365.00 | 4,534.00 | 4,534.00 | 123,382 |
| 2022-12-20 | 4,359.50 | 4,494.00 | 4,135.00 | 4,332.50 | 4,332.50 | 5,445 |
| 2022-12-19 | 4,475.00 | 4,519.00 | 4,365.50 | 4,375.00 | 4,375.00 | 42,020 |
| 2022-12-16 | 4,545.00 | 4,580.00 | 4,430.00 | 4,458.00 | 4,458.00 | 42,918 |
| 2022-12-15 | 4,643.50 | 4,720.00 | 4,531.50 | 4,536.50 | 4,536.50 | 38,645 |
| 2022-12-14 | 4,850.00 | 4,885.00 | 4,668.50 | 4,754.00 | 4,754.00 | 30,635 |
| 2022-12-13 | 4,899.00 | 4,963.00 | 4,790.50 | 4,833.00 | 4,833.00 | 26,289 |
| 2022-12-12 | 4,790.00 | 4,882.00 | 4,728.50 | 4,784.00 | 4,784.00 | 93,432 |
| 2022-12-07 | 4,911.00 | 4,920.00 | 4,741.00 | 4,755.00 | 4,755.00 | 39,443 |
| 2022-12-06 | 4,850.00 | 4,935.00 | 4,850.00 | 4,874.50 | 4,874.50 | 84,984 |
| 2022-12-05 | 4,800.00 | 4,930.00 | 4,798.00 | 4,830.00 | 4,830.00 | 48,499 |
| 2022-12-02 | 4,773.50 | 4,840.00 | 4,727.00 | 4,822.00 | 4,822.00 | 79,565 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 20.4863 ARS |
| 2026-05-11 | 20.4863 ARS |
| 2026-02-09 | 19.7275 ARS |
| 2025-11-10 | 19.7275 ARS |
| 2025-08-11 | 19.7275 ARS |
| 2025-05-12 | 19.7275 ARS |
| 2025-02-10 | 18.9688 ARS |
| 2024-11-08 | 18.9688 ARS |
| 2024-08-12 | 18.9688 ARS |
| 2024-05-10 | 18.9688 ARS |
| 2024-02-09 | 18.2100 ARS |
| 2023-11-10 | 36.4200 ARS |
| 2023-08-11 | 36.4200 ARS |
| 2023-05-12 | 36.4200 ARS |
| 2023-02-10 | 34.9025 ARS |
| 2022-11-04 | 34.9025 ARS |
| 2022-08-05 | 34.9025 ARS |
| 2022-05-06 | 34.9025 ARS |
| 2022-02-04 | 33.3850 ARS |
| 2021-11-05 | 33.3850 ARS |
| 2021-08-06 | 33.3850 ARS |
| 2021-05-07 | 33.3850 ARS |
| 2021-02-05 | 31.1088 ARS |
| 2020-11-06 | 31.1088 ARS |
| 2020-08-07 | 124.4350 ARS |
| 2020-05-08 | 124.4350 ARS |
| 2020-02-07 | 116.8475 ARS |
| 2019-11-07 | 116.8475 ARS |
| 2019-08-09 | 116.8475 ARS |
| 2019-05-10 | 116.8475 ARS |
| 2019-02-08 | 110.7775 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.