Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 4,773.50 | 4,840.00 | 4,727.00 | 4,822.00 | 4,822.00 | 79,565 |
| 2022-12-01 | 4,830.00 | 4,840.00 | 4,770.00 | 4,825.00 | 4,825.00 | 71,787 |
| 2022-11-30 | 4,532.00 | 4,747.50 | 4,532.00 | 4,747.50 | 4,747.50 | 41,183 |
| 2022-11-29 | 4,652.00 | 4,691.50 | 4,530.00 | 4,546.00 | 4,546.00 | 39,627 |
| 2022-11-28 | 4,800.00 | 4,800.00 | 4,621.00 | 4,650.00 | 4,650.00 | 42,612 |
| 2022-11-25 | 4,890.00 | 4,900.00 | 4,814.00 | 4,857.00 | 4,857.00 | 33,001 |
| 2022-11-24 | 4,920.00 | 4,940.00 | 4,835.00 | 4,909.00 | 4,909.00 | 4,819 |
| 2022-11-23 | 4,980.00 | 5,048.00 | 4,910.50 | 4,931.00 | 4,931.00 | 71,688 |
| 2022-11-22 | 5,008.00 | 5,008.00 | 4,850.50 | 4,973.00 | 4,973.00 | 55,418 |
| 2022-11-18 | 5,051.00 | 5,124.00 | 4,977.50 | 5,038.00 | 5,038.00 | 32,442 |
| 2022-11-17 | 4,799.00 | 5,051.50 | 4,760.00 | 5,045.00 | 5,045.00 | 65,747 |
| 2022-11-16 | 4,800.00 | 4,844.00 | 4,737.00 | 4,818.00 | 4,818.00 | 49,603 |
| 2022-11-15 | 4,670.00 | 4,812.00 | 4,670.00 | 4,797.00 | 4,797.00 | 56,513 |
| 2022-11-14 | 4,600.00 | 4,650.00 | 4,556.00 | 4,626.00 | 4,626.00 | 75,410 |
| 2022-11-11 | 4,550.00 | 4,640.00 | 4,402.00 | 4,618.00 | 4,618.00 | 36,650 |
| 2022-11-10 | 4,256.00 | 4,472.00 | 4,255.00 | 4,470.00 | 4,470.00 | 82,930 |
| 2022-11-09 | 4,200.00 | 4,255.00 | 4,121.00 | 4,135.00 | 4,135.00 | 40,866 |
| 2022-11-08 | 4,210.00 | 4,289.00 | 4,180.00 | 4,239.00 | 4,239.00 | 61,911 |
| 2022-11-07 | 4,179.50 | 4,200.00 | 4,106.00 | 4,195.00 | 4,195.00 | 42,463 |
| 2022-11-04 | 4,248.00 | 4,273.00 | 4,097.50 | 4,200.00 | 4,200.00 | 62,712 |
| 2022-11-03 | 4,296.00 | 4,317.00 | 4,239.00 | 4,251.00 | 4,250.98 | 67,831 |
| 2022-11-02 | 4,540.00 | 4,596.00 | 4,393.00 | 4,399.50 | 4,399.48 | 72,470 |
| 2022-11-01 | 4,700.00 | 4,700.00 | 4,541.00 | 4,571.50 | 4,571.50 | 104,291 |
| 2022-10-31 | 4,735.00 | 4,754.00 | 4,667.00 | 4,700.00 | 4,700.00 | 64,895 |
| 2022-10-28 | 4,643.00 | 4,850.00 | 4,643.00 | 4,780.50 | 4,780.50 | 117,148 |
| 2022-10-27 | 4,455.00 | 4,545.00 | 4,400.00 | 4,439.00 | 4,439.00 | 43,249 |
| 2022-10-26 | 4,610.00 | 4,642.00 | 4,517.50 | 4,551.00 | 4,551.00 | 64,629 |
| 2022-10-25 | 4,561.00 | 4,663.00 | 4,560.00 | 4,650.00 | 4,650.00 | 77,939 |
| 2022-10-24 | 4,500.00 | 4,566.00 | 4,436.50 | 4,538.50 | 4,538.50 | 91,467 |
| 2022-10-21 | 4,360.00 | 4,490.00 | 4,360.00 | 4,482.00 | 4,482.00 | 37,214 |
| 2022-10-20 | 4,375.00 | 4,430.00 | 4,330.00 | 4,356.00 | 4,356.00 | 28,919 |
| 2022-10-19 | 4,354.50 | 4,401.00 | 4,313.00 | 4,363.00 | 4,363.00 | 39,041 |
| 2022-10-18 | 4,440.00 | 4,490.50 | 4,281.00 | 4,367.50 | 4,367.50 | 97,399 |
| 2022-10-17 | 4,420.00 | 4,459.00 | 4,339.00 | 4,397.00 | 4,397.00 | 60,872 |
| 2022-10-14 | 4,455.50 | 4,479.50 | 4,308.00 | 4,335.00 | 4,335.00 | 60,547 |
| 2022-10-13 | 4,245.00 | 4,502.00 | 4,200.00 | 4,495.00 | 4,495.00 | 33,674 |
| 2022-10-12 | 4,250.00 | 4,329.50 | 4,241.00 | 4,259.00 | 4,259.00 | 80,318 |
| 2022-10-11 | 4,326.50 | 4,340.00 | 4,229.00 | 4,241.00 | 4,241.00 | 117,753 |
| 2022-10-06 | 4,592.50 | 4,592.50 | 4,451.00 | 4,465.00 | 4,465.00 | 74,424 |
| 2022-10-05 | 4,510.00 | 4,575.50 | 4,450.00 | 4,557.00 | 4,557.00 | 73,707 |
| 2022-10-04 | 4,430.00 | 4,520.00 | 4,395.00 | 4,510.50 | 4,510.50 | 87,469 |
| 2022-10-03 | 4,351.00 | 4,428.00 | 4,295.00 | 4,406.00 | 4,406.00 | 55,718 |
| 2022-09-30 | 4,350.00 | 4,403.50 | 4,300.00 | 4,327.00 | 4,327.00 | 61,776 |
| 2022-09-29 | 4,440.00 | 4,461.00 | 4,290.50 | 4,369.00 | 4,369.00 | 76,744 |
| 2022-09-28 | 4,480.00 | 4,615.00 | 4,447.50 | 4,595.50 | 4,595.50 | 122,370 |
| 2022-09-27 | 4,760.00 | 4,785.00 | 4,571.50 | 4,668.00 | 4,668.00 | 137,744 |
| 2022-09-26 | 4,747.00 | 4,830.50 | 4,630.50 | 4,690.50 | 4,690.50 | 89,154 |
| 2022-09-23 | 4,778.50 | 4,780.00 | 4,645.00 | 4,680.50 | 4,680.50 | 68,657 |
| 2022-09-22 | 4,645.00 | 4,825.00 | 4,645.00 | 4,805.50 | 4,805.50 | 73,921 |
| 2022-09-21 | 4,719.00 | 4,850.50 | 4,700.00 | 4,722.50 | 4,722.50 | 69,917 |
| 2022-09-20 | 4,685.00 | 4,755.00 | 4,634.50 | 4,718.50 | 4,718.50 | 55,460 |
| 2022-09-19 | 4,501.00 | 4,698.50 | 4,501.00 | 4,686.00 | 4,686.00 | 63,375 |
| 2022-09-16 | 4,430.00 | 4,560.00 | 4,384.00 | 4,537.50 | 4,537.50 | 88,102 |
| 2022-09-15 | 4,420.00 | 4,530.00 | 4,355.00 | 4,503.50 | 4,503.50 | 99,568 |
| 2022-09-14 | 4,355.50 | 4,443.00 | 4,354.00 | 4,398.00 | 4,398.00 | 49,663 |
| 2022-09-13 | 4,486.50 | 4,486.50 | 4,307.00 | 4,329.50 | 4,329.50 | 73,228 |
| 2022-09-12 | 4,518.00 | 4,600.00 | 4,505.00 | 4,586.50 | 4,586.50 | 88,315 |
| 2022-09-09 | 4,468.00 | 4,468.00 | 4,412.00 | 4,423.00 | 4,423.00 | 37,839 |
| 2022-09-08 | 4,342.50 | 4,424.50 | 4,340.00 | 4,384.00 | 4,384.00 | 43,087 |
| 2022-09-07 | 4,400.50 | 4,443.00 | 4,359.00 | 4,396.50 | 4,396.50 | 122,455 |
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.