Apple Inc DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	20,080.00	20,650.00	19,890.00	20,490.00	20,490.00	62,347
2026-04-29	20,160.00	20,300.00	20,040.00	20,090.00	20,090.00	34,624
2026-04-28	20,460.00	20,580.00	20,270.00	20,330.00	20,330.00	49,248
2026-04-27	20,010.00	20,340.00	19,860.00	20,310.00	20,310.00	65,196
2026-04-24	20,150.00	20,300.00	19,980.00	20,260.00	20,260.00	37,785
2026-04-23	20,120.00	20,340.00	20,100.00	20,210.00	20,210.00	42,632
2026-04-22	19,510.00	20,150.00	19,510.00	20,090.00	20,090.00	59,740
2026-04-21	19,920.00	20,050.00	19,500.00	19,560.00	19,560.00	74,347
2026-04-20	19,690.00	20,090.00	19,690.00	19,990.00	19,990.00	97,131
2026-04-17	19,360.00	19,770.00	19,360.00	19,700.00	19,700.00	100,141
2026-04-16	19,380.00	19,380.00	18,930.00	19,160.00	19,160.00	51,562
2026-04-15	19,030.00	19,500.00	18,920.00	19,350.00	19,350.00	74,560
2026-04-14	19,050.00	19,140.00	18,790.00	19,000.00	19,000.00	61,279
2026-04-13	19,180.00	19,250.00	18,830.00	19,000.00	19,000.00	52,491
2026-04-10	19,210.00	19,420.00	19,110.00	19,180.00	19,180.00	65,719
2026-04-09	18,600.00	19,300.00	18,600.00	19,280.00	19,280.00	47,949
2026-04-08	18,980.00	19,260.00	18,860.00	19,100.00	19,100.00	63,226
2026-04-07	19,110.00	19,110.00	18,300.00	18,800.00	18,800.00	453,446
2026-04-06	19,040.00	19,400.00	19,020.00	19,170.00	19,170.00	42,447
2026-04-01	18,720.00	19,080.00	18,660.00	19,030.00	19,030.00	61,100
2026-03-31	18,270.00	18,850.00	18,200.00	18,720.00	18,720.00	45,464
2026-03-30	18,380.00	18,460.00	18,140.00	18,310.00	18,310.00	79,043
2026-03-27	18,300.00	18,550.00	18,280.00	18,350.00	18,350.00	43,584
2026-03-26	18,270.00	18,580.00	18,190.00	18,280.00	18,280.00	55,277
2026-03-25	18,590.00	18,670.00	18,250.00	18,310.00	18,310.00	44,913
2026-03-23	18,350.00	18,690.00	18,270.00	18,410.00	18,410.00	19,276
2026-03-20	18,350.00	18,360.00	18,120.00	18,200.00	18,200.00	37,392
2026-03-19	18,310.00	18,540.00	18,160.00	18,270.00	18,270.00	36,097
2026-03-18	18,600.00	18,770.00	18,280.00	18,350.00	18,350.00	29,141
2026-03-17	18,600.00	18,790.00	18,500.00	18,650.00	18,650.00	25,536
2026-03-16	18,240.00	18,620.00	18,240.00	18,560.00	18,560.00	25,858
2026-03-13	18,650.00	18,680.00	18,300.00	18,410.00	18,410.00	38,270
2026-03-12	18,970.00	18,970.00	18,550.00	18,620.00	18,620.00	32,566
2026-03-11	19,080.00	19,180.00	18,900.00	18,940.00	18,940.00	85,609
2026-03-10	19,090.00	19,200.00	18,900.00	19,070.00	19,070.00	31,552
2026-03-09	19,200.00	19,220.00	18,810.00	19,110.00	19,110.00	42,564
2026-03-06	19,000.00	19,180.00	18,850.00	19,020.00	19,020.00	40,844
2026-03-05	19,400.00	19,400.00	18,950.00	19,020.00	19,020.00	39,259
2026-03-04	19,500.00	19,540.00	19,230.00	19,310.00	19,310.00	45,854
2026-03-03	19,200.00	19,640.00	19,120.00	19,480.00	19,480.00	29,825
2026-03-02	19,380.00	19,490.00	19,050.00	19,460.00	19,460.00	57,099
2026-02-27	20,250.00	20,330.00	19,360.00	19,450.00	19,450.00	49,176
2026-02-26	20,480.00	20,530.00	20,010.00	20,240.00	20,240.00	46,145
2026-02-25	19,750.00	20,160.00	19,530.00	20,100.00	20,100.00	49,765
2026-02-24	19,330.00	19,930.00	19,160.00	19,690.00	19,690.00	52,141
2026-02-23	19,120.00	19,450.00	18,860.00	19,190.00	19,190.00	69,718
2026-02-20	18,850.00	19,230.00	18,680.00	19,120.00	19,120.00	53,679
2026-02-19	19,120.00	19,180.00	18,830.00	18,860.00	18,860.00	57,734
2026-02-18	19,190.00	19,510.00	19,130.00	19,170.00	19,170.00	76,802
2026-02-13	19,200.00	19,410.00	18,950.00	19,010.00	19,010.00	88,066
2026-02-12	20,300.00	20,300.00	19,130.00	19,190.00	19,190.00	91,214
2026-02-11	20,160.00	20,650.00	20,120.00	20,410.00	20,410.00	84,530
2026-02-10	20,200.00	20,380.00	20,000.00	20,190.00	20,190.00	68,824
2026-02-09	20,700.00	20,830.00	20,070.00	20,190.00	20,190.00	70,580
2026-02-06	20,800.00	21,090.00	20,520.00	20,720.00	20,719.99	114,081
2026-02-05	20,020.00	20,890.00	20,020.00	20,800.00	20,799.99	126,542
2026-02-04	20,250.00	20,840.00	20,100.00	20,570.00	20,569.99	137,285
2026-02-03	20,000.00	20,310.00	19,910.00	20,240.00	20,239.99	108,626
2026-02-02	19,440.00	20,080.00	19,230.00	20,050.00	20,049.99	149,892
2026-01-30	19,660.00	19,660.00	19,010.00	19,440.00	19,440.00	88,512

← NewerPage 3 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.