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
2021-12-093,763.503,818.003,667.003,685.503,685.50102,257
2021-12-073,682.003,734.003,660.003,688.503,688.50111,506
2021-12-063,639.503,649.503,611.003,629.503,629.5052,560
2021-12-033,552.503,620.003,504.503,513.503,513.5059,319
2021-12-023,494.003,585.003,428.003,561.003,561.0051,782
2021-12-013,561.003,660.003,530.003,625.503,625.50114,659
2021-11-303,395.003,544.503,336.503,505.503,505.5064,049
2021-11-293,482.503,482.503,330.503,395.003,395.0068,101
2021-11-263,485.003,499.003,247.003,337.503,337.5063,896
2021-11-253,490.003,547.003,484.003,520.503,520.509,503
2021-11-243,470.003,504.503,450.003,485.003,485.0044,436
2021-11-233,449.003,496.003,400.003,473.503,473.5097,424
2021-11-193,377.003,475.003,320.003,450.503,450.5053,982
2021-11-183,284.003,395.003,258.003,379.003,379.0076,129
2021-11-173,250.003,316.503,200.003,277.503,277.5079,187
2021-11-163,140.003,214.003,112.003,185.503,185.5043,245
2021-11-153,240.003,320.003,115.003,143.503,143.5063,010
2021-11-123,210.003,255.503,162.003,218.003,218.00101,509
2021-11-113,152.003,215.503,121.003,170.003,170.0046,827
2021-11-103,214.003,214.003,115.503,151.003,151.00133,085
2021-11-093,250.003,259.003,184.003,209.503,209.5064,849
2021-11-083,273.003,292.003,223.003,247.003,247.00101,361
2021-11-053,300.003,300.003,229.003,272.503,272.5084,513
2021-11-043,261.003,290.003,240.003,268.003,267.9867,785
2021-11-033,251.503,300.003,226.503,261.003,260.98114,586
2021-11-023,201.003,275.003,201.003,251.503,251.4899,175
2021-11-013,128.003,195.003,072.003,190.503,190.4882,875
2021-10-293,045.003,149.003,000.003,128.003,127.9875,507
2021-10-283,048.503,160.003,048.503,151.503,151.4864,765
2021-10-273,005.003,017.002,976.003,008.003,007.9872,407
2021-10-262,975.003,008.002,973.003,005.503,005.4869,835
2021-10-253,009.003,009.002,957.002,964.002,963.9885,001
2021-10-222,975.003,012.002,965.502,996.502,996.4852,677
2021-10-212,920.002,974.002,905.002,972.502,972.48103,212
2021-10-202,920.002,937.502,895.002,917.502,917.4895,925
2021-10-192,867.002,911.002,867.002,910.002,909.9844,420
2021-10-182,820.002,860.002,785.502,852.002,851.9860,641
2021-10-152,773.002,818.002,768.002,810.502,810.4843,180
2021-10-142,728.002,795.002,722.502,794.002,793.98106,417
← NewerPage 21 of 21 · 1,239 trading days

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.