Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 4,550.00 | 4,572.00 | 4,250.00 | 4,399.00 | 4,399.00 | 7,945 |
| 2022-09-02 | 4,573.50 | 4,573.50 | 4,573.50 | 4,573.50 | 4,573.50 | 0 |
| 2022-09-01 | 4,604.50 | 4,679.00 | 4,552.50 | 4,573.50 | 4,573.50 | 32,143 |
| 2022-08-31 | 4,700.00 | 4,773.00 | 4,650.00 | 4,680.00 | 4,680.00 | 39,540 |
| 2022-08-30 | 4,762.50 | 4,762.50 | 4,641.50 | 4,696.50 | 4,696.50 | 97,726 |
| 2022-08-29 | 4,740.00 | 4,795.00 | 4,660.50 | 4,739.00 | 4,739.00 | 51,725 |
| 2022-08-26 | 5,050.00 | 5,075.00 | 4,800.00 | 4,822.00 | 4,822.00 | 40,432 |
| 2022-08-25 | 5,040.00 | 5,145.00 | 5,015.50 | 5,033.00 | 5,033.00 | 31,806 |
| 2022-08-24 | 5,000.00 | 5,056.00 | 4,940.00 | 5,032.00 | 5,032.00 | 73,493 |
| 2022-08-23 | 4,963.00 | 5,050.00 | 4,910.00 | 5,003.50 | 5,003.50 | 117,329 |
| 2022-08-22 | 5,135.00 | 5,135.00 | 4,987.50 | 5,002.00 | 5,002.00 | 63,739 |
| 2022-08-19 | 5,075.00 | 5,230.00 | 5,060.00 | 5,174.50 | 5,174.50 | 60,169 |
| 2022-08-18 | 4,975.00 | 5,148.00 | 4,970.00 | 5,129.00 | 5,129.00 | 33,829 |
| 2022-08-17 | 4,900.00 | 5,051.00 | 4,886.00 | 5,003.50 | 5,003.50 | 90,199 |
| 2022-08-16 | 4,960.00 | 4,960.00 | 4,840.50 | 4,876.00 | 4,876.00 | 60,826 |
| 2022-08-12 | 4,847.00 | 4,937.00 | 4,828.00 | 4,924.50 | 4,924.50 | 52,345 |
| 2022-08-11 | 4,900.00 | 4,932.50 | 4,807.00 | 4,817.50 | 4,817.50 | 85,542 |
| 2022-08-10 | 4,900.00 | 4,900.00 | 4,775.00 | 4,883.00 | 4,883.00 | 77,038 |
| 2022-08-09 | 4,695.50 | 4,807.00 | 4,648.50 | 4,756.50 | 4,756.50 | 73,639 |
| 2022-08-08 | 4,765.50 | 4,805.00 | 4,597.00 | 4,695.50 | 4,695.50 | 59,466 |
| 2022-08-05 | 4,848.00 | 4,887.00 | 4,704.00 | 4,714.50 | 4,714.50 | 35,042 |
| 2022-08-04 | 4,805.00 | 4,886.00 | 4,661.00 | 4,851.00 | 4,851.00 | 45,419 |
| 2022-08-03 | 4,695.00 | 4,828.00 | 4,690.00 | 4,799.50 | 4,799.50 | 64,512 |
| 2022-08-02 | 4,500.00 | 4,689.00 | 4,451.00 | 4,616.50 | 4,616.50 | 68,063 |
| 2022-08-01 | 4,750.00 | 4,798.00 | 4,441.50 | 4,547.50 | 4,547.50 | 43,585 |
| 2022-07-29 | 5,149.00 | 5,158.00 | 4,639.50 | 4,702.50 | 4,702.50 | 54,332 |
| 2022-07-28 | 5,135.00 | 5,195.50 | 4,788.50 | 4,935.50 | 4,935.50 | 82,132 |
| 2022-07-27 | 5,055.00 | 5,237.00 | 5,055.00 | 5,221.00 | 5,221.00 | 100,442 |
| 2022-07-26 | 5,049.00 | 5,114.00 | 4,955.00 | 5,049.50 | 5,049.50 | 60,560 |
| 2022-07-25 | 5,100.00 | 5,100.00 | 4,887.50 | 5,022.50 | 5,022.50 | 85,772 |
| 2022-07-22 | 5,190.00 | 5,194.00 | 4,964.50 | 5,016.50 | 5,016.50 | 75,348 |
| 2022-07-21 | 4,803.00 | 5,298.00 | 4,803.00 | 5,186.50 | 5,186.50 | 80,944 |
| 2022-07-20 | 4,660.00 | 4,810.00 | 4,647.00 | 4,778.00 | 4,778.00 | 109,460 |
| 2022-07-19 | 4,486.00 | 4,675.50 | 4,485.00 | 4,651.00 | 4,651.00 | 41,434 |
| 2022-07-18 | 4,550.00 | 4,574.50 | 4,455.50 | 4,483.00 | 4,483.00 | 64,284 |
| 2022-07-15 | 4,450.00 | 4,520.00 | 4,418.00 | 4,501.50 | 4,501.50 | 37,671 |
| 2022-07-14 | 4,233.00 | 4,417.00 | 4,202.50 | 4,404.00 | 4,404.00 | 43,493 |
| 2022-07-13 | 4,240.00 | 4,262.00 | 4,181.50 | 4,241.50 | 4,241.50 | 91,722 |
| 2022-07-12 | 4,370.00 | 4,426.50 | 4,229.50 | 4,261.00 | 4,261.00 | 84,340 |
| 2022-07-11 | 4,447.00 | 4,447.00 | 4,250.00 | 4,333.00 | 4,333.00 | 67,183 |
| 2022-07-08 | 4,380.00 | 4,471.50 | 4,251.50 | 4,452.50 | 4,452.50 | 119,949 |
| 2022-07-07 | 4,030.50 | 4,349.00 | 4,030.00 | 4,339.00 | 4,339.00 | 77,825 |
| 2022-07-06 | 3,926.00 | 4,031.00 | 3,841.00 | 3,995.00 | 3,995.00 | 67,018 |
| 2022-07-05 | 3,750.00 | 3,985.00 | 3,656.00 | 3,905.50 | 3,905.50 | 95,512 |
| 2022-07-04 | 3,675.00 | 3,787.00 | 3,651.50 | 3,779.50 | 3,779.50 | 22,643 |
| 2022-07-01 | 3,474.00 | 3,515.00 | 3,434.50 | 3,494.50 | 3,494.50 | 68,270 |
| 2022-06-30 | 3,405.50 | 3,505.50 | 3,370.00 | 3,462.00 | 3,462.00 | 104,777 |
| 2022-06-29 | 3,471.50 | 3,525.00 | 3,451.50 | 3,488.50 | 3,488.50 | 75,713 |
| 2022-06-28 | 3,468.00 | 3,538.00 | 3,385.00 | 3,444.50 | 3,444.50 | 91,881 |
| 2022-06-27 | 3,361.50 | 3,466.00 | 3,333.00 | 3,454.00 | 3,454.00 | 46,423 |
| 2022-06-24 | 3,323.50 | 3,374.00 | 3,263.50 | 3,346.50 | 3,346.50 | 43,405 |
| 2022-06-23 | 3,223.00 | 3,288.00 | 3,209.00 | 3,282.00 | 3,282.00 | 70,025 |
| 2022-06-22 | 3,274.00 | 3,311.00 | 3,197.50 | 3,204.50 | 3,204.50 | 92,192 |
| 2022-06-21 | 3,269.50 | 3,300.00 | 3,250.00 | 3,273.50 | 3,273.50 | 97,860 |
| 2022-06-16 | 3,151.50 | 3,165.00 | 3,107.50 | 3,140.50 | 3,140.50 | 91,375 |
| 2022-06-15 | 3,203.00 | 3,279.50 | 3,160.00 | 3,225.50 | 3,225.50 | 71,463 |
| 2022-06-14 | 3,187.00 | 3,210.00 | 3,129.50 | 3,205.00 | 3,205.00 | 80,341 |
| 2022-06-13 | 3,080.50 | 3,204.50 | 3,050.50 | 3,171.00 | 3,171.00 | 102,069 |
| 2022-06-10 | 3,076.00 | 3,147.00 | 3,026.00 | 3,134.50 | 3,134.50 | 63,391 |
| 2022-06-09 | 3,110.00 | 3,153.00 | 3,075.00 | 3,147.50 | 3,147.50 | 47,387 |
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.