Apple Inc DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25,280.00	25,500.00	25,240.00	25,480.00	25,480.00	56,568
2026-07-22	25,800.00	25,880.00	25,420.00	25,640.00	25,640.00	63,569
2026-07-21	25,280.00	25,840.00	25,280.00	25,720.00	25,720.00	105,515
2026-07-20	26,280.00	26,340.00	25,520.00	25,700.00	25,700.00	62,037
2026-07-17	26,000.00	26,340.00	25,840.00	26,300.00	26,300.00	119,854
2026-07-16	25,420.00	26,200.00	25,420.00	25,960.00	25,960.00	81,640
2026-07-15	24,660.00	25,740.00	24,640.00	25,620.00	25,620.00	66,376
2026-07-14	24,550.00	24,650.00	24,290.00	24,490.00	24,490.00	74,296
2026-07-13	24,790.00	25,400.00	24,720.00	24,850.00	24,850.00	61,039
2026-07-10	24,710.00	24,880.00	24,400.00	24,700.00	24,700.00	34,521
2026-07-09	24,660.00	24,660.00	24,660.00	24,660.00	24,660.00	0
2026-07-08	24,540.00	24,830.00	24,230.00	24,660.00	24,660.00	60,125
2026-07-07	24,580.00	24,800.00	24,340.00	24,500.00	24,500.00	38,132
2026-07-06	24,180.00	24,180.00	24,180.00	24,180.00	24,180.00	73,445
2026-07-03	25,200.00	25,240.00	23,700.00	24,180.00	24,180.00	19,877
2026-07-02	23,100.00	24,430.00	23,100.00	24,280.00	24,280.00	111,389
2026-07-01	22,650.00	23,290.00	22,650.00	23,130.00	23,130.00	66,620
2026-06-30	22,390.00	22,670.00	21,900.00	22,560.00	22,560.00	61,630
2026-06-29	22,100.00	22,180.00	21,750.00	21,900.00	21,900.00	104,911
2026-06-26	21,200.00	22,080.00	21,200.00	21,880.00	21,880.00	124,423
2026-06-25	22,290.00	22,390.00	21,130.00	21,320.00	21,320.00	108,457
2026-06-24	22,900.00	23,250.00	22,690.00	22,780.00	22,780.00	56,662
2026-06-23	22,700.00	23,220.00	22,610.00	22,920.00	22,920.00	51,412
2026-06-22	22,800.00	22,970.00	22,530.00	22,670.00	22,670.00	25,429
2026-06-19	22,510.00	23,640.00	22,150.00	23,010.00	23,010.00	12,315
2026-06-18	22,440.00	22,740.00	22,280.00	22,510.00	22,510.00	47,135
2026-06-17	22,500.00	22,610.00	22,070.00	22,230.00	22,230.00	43,662
2026-06-16	21,860.00	22,530.00	21,850.00	22,400.00	22,400.00	82,015
2026-06-15	21,800.00	21,800.00	21,800.00	21,800.00	21,800.00	0
2026-06-12	22,050.00	22,300.00	21,680.00	21,800.00	21,800.00	67,488
2026-06-11	22,060.00	22,170.00	21,580.00	22,050.00	22,050.00	60,752
2026-06-10	22,050.00	22,190.00	21,720.00	22,060.00	22,060.00	67,276
2026-06-09	22,900.00	22,900.00	21,850.00	22,030.00	22,030.00	147,351
2026-06-08	23,600.00	24,040.00	22,900.00	22,930.00	22,930.00	74,754
2026-06-05	23,580.00	24,200.00	23,200.00	23,250.00	23,250.00	68,437
2026-06-04	23,640.00	23,810.00	23,390.00	23,520.00	23,520.00	43,194
2026-06-03	23,650.00	23,890.00	23,320.00	23,500.00	23,500.00	51,720
2026-06-02	22,900.00	23,690.00	22,300.00	23,610.00	23,610.00	93,877
2026-06-01	23,090.00	23,120.00	22,680.00	22,880.00	22,880.00	128,199
2026-05-29	23,030.00	23,400.00	22,940.00	23,150.00	23,150.00	42,972
2026-05-28	23,000.00	23,170.00	22,890.00	23,140.00	23,140.00	64,777
2026-05-27	22,860.00	23,270.00	22,800.00	23,000.00	23,000.00	37,773
2026-05-26	22,950.00	23,200.00	22,820.00	22,870.00	22,870.00	43,656
2026-05-25	22,920.00	22,920.00	22,920.00	22,920.00	22,920.00	0
2026-05-22	22,850.00	23,100.00	22,830.00	22,920.00	22,920.00	27,267
2026-05-21	22,450.00	22,610.00	22,340.00	22,510.00	22,510.00	34,894
2026-05-20	22,370.00	22,540.00	22,200.00	22,430.00	22,430.00	43,058
2026-05-19	21,970.00	22,350.00	21,970.00	22,260.00	22,260.00	49,352
2026-05-18	22,220.00	22,250.00	21,900.00	22,050.00	22,050.00	51,666
2026-05-15	22,010.00	22,580.00	21,900.00	22,290.00	22,290.00	81,665
2026-05-14	22,200.00	22,240.00	21,910.00	22,030.00	22,030.00	97,583
2026-05-13	21,650.00	22,280.00	21,590.00	22,160.00	22,160.00	95,119
2026-05-12	21,650.00	21,920.00	21,610.00	21,680.00	21,680.00	122,589
2026-05-11	21,780.00	21,870.00	21,520.00	21,610.00	21,610.00	75,054
2026-05-08	21,540.00	21,920.00	21,520.00	21,810.00	21,809.99	164,419
2026-05-07	21,260.00	21,610.00	21,210.00	21,300.00	21,299.99	89,801
2026-05-06	21,020.00	21,320.00	20,720.00	21,270.00	21,269.99	58,638
2026-05-05	20,720.00	21,150.00	20,690.00	21,080.00	21,079.99	87,484
2026-05-04	20,810.00	20,860.00	20,440.00	20,720.00	20,719.99	79,185
2026-05-01	20,490.00	20,490.00	20,490.00	20,490.00	20,490.00	0

← NewerPage 2 of 21 · 1,237 trading daysOlder →

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.