Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 3,690.00 | 3,729.50 | 3,660.50 | 3,720.00 | 3,720.00 | 73,192 |
| 2021-12-09 | 3,763.50 | 3,818.00 | 3,667.00 | 3,685.50 | 3,685.50 | 102,257 |
| 2021-12-07 | 3,682.00 | 3,734.00 | 3,660.00 | 3,688.50 | 3,688.50 | 111,506 |
| 2021-12-06 | 3,639.50 | 3,649.50 | 3,611.00 | 3,629.50 | 3,629.50 | 52,560 |
| 2021-12-03 | 3,552.50 | 3,620.00 | 3,504.50 | 3,513.50 | 3,513.50 | 59,319 |
| 2021-12-02 | 3,494.00 | 3,585.00 | 3,428.00 | 3,561.00 | 3,561.00 | 51,782 |
| 2021-12-01 | 3,561.00 | 3,660.00 | 3,530.00 | 3,625.50 | 3,625.50 | 114,659 |
| 2021-11-30 | 3,395.00 | 3,544.50 | 3,336.50 | 3,505.50 | 3,505.50 | 64,049 |
| 2021-11-29 | 3,482.50 | 3,482.50 | 3,330.50 | 3,395.00 | 3,395.00 | 68,101 |
| 2021-11-26 | 3,485.00 | 3,499.00 | 3,247.00 | 3,337.50 | 3,337.50 | 63,896 |
| 2021-11-25 | 3,490.00 | 3,547.00 | 3,484.00 | 3,520.50 | 3,520.50 | 9,503 |
| 2021-11-24 | 3,470.00 | 3,504.50 | 3,450.00 | 3,485.00 | 3,485.00 | 44,436 |
| 2021-11-23 | 3,449.00 | 3,496.00 | 3,400.00 | 3,473.50 | 3,473.50 | 97,424 |
| 2021-11-19 | 3,377.00 | 3,475.00 | 3,320.00 | 3,450.50 | 3,450.50 | 53,982 |
| 2021-11-18 | 3,284.00 | 3,395.00 | 3,258.00 | 3,379.00 | 3,379.00 | 76,129 |
| 2021-11-17 | 3,250.00 | 3,316.50 | 3,200.00 | 3,277.50 | 3,277.50 | 79,187 |
| 2021-11-16 | 3,140.00 | 3,214.00 | 3,112.00 | 3,185.50 | 3,185.50 | 43,245 |
| 2021-11-15 | 3,240.00 | 3,320.00 | 3,115.00 | 3,143.50 | 3,143.50 | 63,010 |
| 2021-11-12 | 3,210.00 | 3,255.50 | 3,162.00 | 3,218.00 | 3,218.00 | 101,509 |
| 2021-11-11 | 3,152.00 | 3,215.50 | 3,121.00 | 3,170.00 | 3,170.00 | 46,827 |
| 2021-11-10 | 3,214.00 | 3,214.00 | 3,115.50 | 3,151.00 | 3,151.00 | 133,085 |
| 2021-11-09 | 3,250.00 | 3,259.00 | 3,184.00 | 3,209.50 | 3,209.50 | 64,849 |
| 2021-11-08 | 3,273.00 | 3,292.00 | 3,223.00 | 3,247.00 | 3,247.00 | 101,361 |
| 2021-11-05 | 3,300.00 | 3,300.00 | 3,229.00 | 3,272.50 | 3,272.50 | 84,513 |
| 2021-11-04 | 3,261.00 | 3,290.00 | 3,240.00 | 3,268.00 | 3,267.98 | 67,785 |
| 2021-11-03 | 3,251.50 | 3,300.00 | 3,226.50 | 3,261.00 | 3,260.98 | 114,586 |
| 2021-11-02 | 3,201.00 | 3,275.00 | 3,201.00 | 3,251.50 | 3,251.48 | 99,175 |
| 2021-11-01 | 3,128.00 | 3,195.00 | 3,072.00 | 3,190.50 | 3,190.48 | 82,875 |
| 2021-10-29 | 3,045.00 | 3,149.00 | 3,000.00 | 3,128.00 | 3,127.98 | 75,507 |
| 2021-10-28 | 3,048.50 | 3,160.00 | 3,048.50 | 3,151.50 | 3,151.48 | 64,765 |
| 2021-10-27 | 3,005.00 | 3,017.00 | 2,976.00 | 3,008.00 | 3,007.98 | 72,407 |
| 2021-10-26 | 2,975.00 | 3,008.00 | 2,973.00 | 3,005.50 | 3,005.48 | 69,835 |
| 2021-10-25 | 3,009.00 | 3,009.00 | 2,957.00 | 2,964.00 | 2,963.98 | 85,001 |
| 2021-10-22 | 2,975.00 | 3,012.00 | 2,965.50 | 2,996.50 | 2,996.48 | 52,677 |
| 2021-10-21 | 2,920.00 | 2,974.00 | 2,905.00 | 2,972.50 | 2,972.48 | 103,212 |
← NewerPage 21 of 21 · 1,235 trading days
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.