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
2022-03-093,201.003,235.503,121.003,151.503,151.5043,597
2022-03-083,200.003,247.503,106.503,170.003,170.0066,682
2022-03-073,276.003,321.503,194.503,200.003,200.00115,056
2022-03-043,345.003,350.503,240.503,283.503,283.5028,706
2022-03-033,400.003,420.003,333.003,359.503,359.5047,770
2022-03-023,280.003,388.003,234.503,374.003,374.0085,860
2022-02-253,350.003,371.003,258.003,285.003,285.0043,703
2022-02-243,120.003,276.003,050.503,263.503,263.50109,047
2022-02-233,310.003,353.003,256.503,261.003,261.0052,726
2022-02-223,391.503,443.003,242.503,293.503,293.5071,704
2022-02-213,471.503,500.003,100.003,357.503,357.5011,664
2022-02-183,568.003,574.003,300.003,464.003,464.0036,951
2022-02-173,635.503,654.003,550.503,553.503,553.5014,923
2022-02-163,619.503,655.003,585.003,634.003,634.0025,767
2022-02-153,614.003,691.003,614.003,643.003,643.00120,749
2022-02-143,625.003,632.003,554.503,592.503,592.5039,230
2022-02-113,727.003,747.003,607.503,627.503,627.5029,125
2022-02-103,741.003,744.003,681.003,718.003,718.0028,186
2022-02-093,775.003,810.003,737.003,751.003,751.0064,001
2022-02-083,780.003,813.003,746.003,751.503,751.5054,916
2022-02-073,803.003,840.003,751.003,780.503,780.5027,630
2022-02-043,806.503,826.503,740.003,803.503,803.5067,573
2022-02-033,835.003,875.003,788.003,847.003,847.0033,174
2022-02-023,899.003,903.503,817.503,835.003,835.0034,112
2022-02-013,882.003,918.003,842.003,859.003,859.0034,642
2022-01-313,793.003,885.503,793.003,870.003,870.0053,764
2022-01-283,799.003,819.003,632.503,766.503,766.5057,670
2022-01-273,714.503,815.003,714.503,729.003,729.0045,200
2022-01-263,701.503,769.003,655.003,714.503,714.50104,015
2022-01-253,655.003,723.003,550.503,690.503,690.5023,688
2022-01-243,531.003,623.503,516.003,575.503,575.5063,203
2022-01-213,657.003,709.503,610.503,655.003,655.0031,131
2022-01-203,589.003,715.003,555.503,694.503,694.5052,286
2022-01-193,585.003,630.003,529.503,585.503,585.5021,732
2022-01-183,624.503,645.003,564.003,591.003,591.0046,141
2022-01-173,630.003,673.003,597.503,638.003,638.005,749
2022-01-143,612.003,628.003,541.503,594.503,594.5041,637
2022-01-133,720.503,720.503,584.003,612.503,612.5035,286
2022-01-123,700.003,746.503,670.003,683.003,683.0027,796
2022-01-113,675.003,698.503,636.003,683.503,683.5032,073
2022-01-103,602.003,650.003,480.003,647.003,647.0066,233
2022-01-073,654.503,681.003,583.003,637.003,637.0024,697
2022-01-063,600.003,691.003,590.003,653.003,653.0036,629
2022-01-053,694.503,700.003,640.003,651.503,651.5045,072
2022-01-043,730.003,804.503,649.503,684.003,684.0043,286
2022-01-033,630.003,740.003,601.003,729.503,729.5047,655
2021-12-303,603.003,700.003,587.003,627.003,627.0044,223
2021-12-293,599.503,650.003,528.003,602.003,602.0036,195
2021-12-283,564.503,619.003,536.003,563.003,563.0068,125
2021-12-273,606.003,654.503,559.503,564.503,564.5050,321
2021-12-233,670.003,698.003,580.003,602.003,602.0053,743
2021-12-223,626.003,648.003,583.003,628.503,628.50113,771
2021-12-213,551.003,609.503,520.003,598.003,598.0068,627
2021-12-203,465.503,535.003,401.003,512.503,512.5082,294
2021-12-173,470.003,547.003,447.003,539.003,539.0072,354
2021-12-163,581.003,640.003,460.003,473.503,473.5081,864
2021-12-153,550.503,590.003,419.503,574.503,574.5069,951
2021-12-143,599.503,628.003,522.003,544.003,544.0063,864
2021-12-133,761.003,839.503,605.503,644.503,644.5091,971
2021-12-103,690.003,729.503,660.503,720.003,720.0073,192
← NewerPage 20 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.