Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AAPL.BA stock page

Apple Inc DRC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-083,144.003,150.003,082.003,104.003,104.0066,954
2022-06-073,077.003,131.503,077.003,129.003,129.0038,828
2022-06-063,092.003,109.503,038.003,071.003,071.0057,002
2022-06-033,082.003,096.503,002.503,045.003,045.0041,136
2022-06-023,113.503,170.003,100.003,156.503,156.5038,577
2022-06-013,190.003,204.503,100.503,144.003,144.0044,554
2022-05-313,130.003,190.003,120.003,147.503,147.5080,228
2022-05-303,170.003,240.003,109.503,223.003,223.006,817
2022-05-273,132.503,180.003,114.503,170.003,170.0038,689
2022-05-262,960.503,080.002,959.003,078.003,078.0041,457
2022-05-242,949.003,000.002,911.002,989.002,989.0036,630
2022-05-232,943.503,019.002,908.003,010.503,010.5031,501
2022-05-202,945.002,963.002,800.002,897.502,897.5049,334
2022-05-192,953.503,000.002,884.002,902.502,902.5094,167
2022-05-173,127.003,184.503,112.503,150.503,150.5042,859
2022-05-163,082.003,140.503,050.003,085.003,085.0041,503
2022-05-133,026.503,149.003,024.003,121.503,121.5063,433
2022-05-122,939.003,054.002,900.002,963.002,963.0039,540
2022-05-113,225.003,225.003,028.503,038.503,038.5051,830
2022-05-103,230.003,257.003,165.003,224.003,224.0032,907
2022-05-093,240.003,255.503,142.003,153.503,153.5047,109
2022-05-063,200.003,320.003,169.003,292.003,292.0028,102
2022-05-053,350.003,350.003,205.003,223.503,223.5034,780
2022-05-043,309.003,399.503,299.503,396.503,396.5041,451
2022-05-033,320.003,330.003,278.503,299.503,299.5052,884
2022-05-023,260.003,325.003,220.503,318.503,318.5041,651
2022-04-293,404.003,437.003,243.003,261.503,261.5033,700
2022-04-283,369.003,418.503,305.003,355.503,355.5045,877
2022-04-273,366.003,418.003,270.003,286.503,286.5080,784
2022-04-263,430.503,430.503,312.003,366.503,366.5028,888
2022-04-253,380.003,420.003,300.003,407.003,407.0061,055
2022-04-223,400.003,450.003,375.003,379.503,379.5052,539
2022-04-213,310.003,408.003,308.503,390.003,390.0050,347
2022-04-203,200.003,288.003,161.503,278.003,278.0027,547
2022-04-193,100.003,203.003,100.003,198.503,198.5068,815
2022-04-183,173.503,179.003,079.003,108.503,108.5037,099
2022-04-133,200.003,265.003,150.003,253.503,253.5023,687
2022-04-123,228.003,257.503,190.003,205.503,205.5059,346
2022-04-113,210.003,210.003,128.503,165.503,165.5076,109
2022-04-083,287.003,287.003,216.503,238.503,238.5088,187
2022-04-073,270.003,320.003,230.003,291.503,291.5043,563
2022-04-063,245.003,290.003,230.003,264.003,264.0051,364
2022-04-053,400.003,432.503,303.503,308.003,308.0052,533
2022-04-043,325.003,404.503,325.003,378.503,378.5080,686
2022-04-013,355.003,355.003,252.503,298.003,298.0040,429
2022-03-313,420.003,420.503,340.003,349.003,349.0028,888
2022-03-303,426.503,474.503,399.503,415.003,415.0021,408
2022-03-293,500.003,515.003,418.503,426.503,426.5028,678
2022-03-283,502.503,514.003,427.503,435.003,435.0041,903
2022-03-253,455.003,515.003,445.503,503.003,503.00112,150
2022-03-233,400.003,469.503,400.003,424.003,424.0041,818
2022-03-223,272.003,387.003,250.003,373.503,373.5060,670
2022-03-213,210.003,270.503,181.003,243.003,243.0056,221
2022-03-183,170.003,216.503,150.003,209.503,209.5038,598
2022-03-173,122.003,160.003,090.003,134.503,134.5049,555
2022-03-162,965.003,122.002,961.003,093.003,093.0032,865
2022-03-152,830.002,950.002,823.502,941.502,941.5034,137
2022-03-142,898.002,935.002,824.002,828.502,828.5039,101
2022-03-113,045.003,080.002,932.002,955.002,955.0041,479
2022-03-103,140.003,140.002,993.003,038.503,038.5078,083
← NewerPage 19 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1020.4863 ARS
2026-05-1120.4863 ARS
2026-02-0919.7275 ARS
2025-11-1019.7275 ARS
2025-08-1119.7275 ARS
2025-05-1219.7275 ARS
2025-02-1018.9688 ARS
2024-11-0818.9688 ARS
2024-08-1218.9688 ARS
2024-05-1018.9688 ARS
2024-02-0918.2100 ARS
2023-11-1036.4200 ARS
2023-08-1136.4200 ARS
2023-05-1236.4200 ARS
2023-02-1034.9025 ARS
2022-11-0434.9025 ARS
2022-08-0534.9025 ARS
2022-05-0634.9025 ARS
2022-02-0433.3850 ARS
2021-11-0533.3850 ARS
2021-08-0633.3850 ARS
2021-05-0733.3850 ARS
2021-02-0531.1088 ARS
2020-11-0631.1088 ARS
2020-08-07124.4350 ARS
2020-05-08124.4350 ARS
2020-02-07116.8475 ARS
2019-11-07116.8475 ARS
2019-08-09116.8475 ARS
2019-05-10116.8475 ARS
2019-02-08110.7775 ARS

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.