Apple Inc DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	19,350.00	19,590.00	19,240.00	19,460.00	19,460.00	230,524
2026-01-28	19,590.00	19,590.00	19,230.00	19,340.00	19,340.00	137,055
2026-01-27	19,560.00	19,850.00	19,560.00	19,590.00	19,590.00	194,689
2026-01-26	18,920.00	19,470.00	18,900.00	19,440.00	19,440.00	91,237
2026-01-23	18,760.00	18,910.00	18,510.00	18,800.00	18,800.00	124,634
2026-01-22	18,700.00	19,030.00	18,700.00	18,790.00	18,790.00	183,532
2026-01-21	18,830.00	19,000.00	18,610.00	18,920.00	18,920.00	114,959
2026-01-20	19,340.00	19,340.00	18,770.00	18,810.00	18,810.00	91,947
2026-01-19	19,520.00	19,890.00	19,210.00	19,290.00	19,290.00	15,694
2026-01-16	19,580.00	19,630.00	19,320.00	19,510.00	19,510.00	39,553
2026-01-15	19,790.00	19,900.00	19,470.00	19,530.00	19,530.00	79,995
2026-01-14	19,900.00	20,040.00	19,550.00	19,700.00	19,700.00	64,688
2026-01-13	19,990.00	20,030.00	19,750.00	19,850.00	19,850.00	63,458
2026-01-12	19,980.00	20,000.00	19,640.00	19,970.00	19,970.00	71,200
2026-01-09	19,730.00	20,020.00	19,660.00	19,920.00	19,920.00	74,293
2026-01-08	20,110.00	20,110.00	19,590.00	19,710.00	19,710.00	89,959
2026-01-07	20,230.00	20,250.00	20,020.00	20,080.00	20,080.00	53,561
2026-01-06	20,500.00	20,740.00	20,130.00	20,190.00	20,190.00	70,156
2026-01-05	20,900.00	20,900.00	20,430.00	20,480.00	20,480.00	63,091
2026-01-02	20,900.00	21,350.00	20,660.00	20,820.00	20,820.00	30,840
2026-01-01	20,770.00	20,770.00	20,770.00	20,770.00	20,770.00	0
2025-12-31	20,770.00	20,770.00	20,770.00	20,770.00	20,770.00	0
2025-12-30	20,900.00	21,060.00	20,730.00	20,770.00	20,770.00	26,468
2025-12-29	20,720.00	21,400.00	20,680.00	20,880.00	20,880.00	78,969
2025-12-26	20,550.00	21,800.00	20,300.00	20,740.00	20,740.00	25,102
2025-12-25	20,900.00	20,900.00	20,900.00	20,900.00	20,900.00	0
2025-12-24	20,680.00	21,090.00	20,680.00	20,900.00	20,900.00	15,226
2025-12-23	21,490.00	21,490.00	20,750.00	20,770.00	20,770.00	36,312
2025-12-22	21,350.00	21,350.00	20,870.00	20,930.00	20,930.00	16,950
2025-12-19	21,030.00	21,150.00	20,840.00	21,030.00	21,030.00	64,057
2025-12-18	21,000.00	21,300.00	20,680.00	20,930.00	20,930.00	69,071
2025-12-17	21,800.00	21,800.00	21,040.00	21,280.00	21,280.00	54,583
2025-12-16	20,900.00	21,200.00	20,860.00	21,150.00	21,150.00	104,281
2025-12-15	21,250.00	21,250.00	20,750.00	20,850.00	20,850.00	38,921
2025-12-12	20,850.00	21,150.00	20,780.00	21,040.00	21,040.00	26,926
2025-12-11	21,200.00	21,200.00	20,600.00	20,960.00	20,960.00	39,207
2025-12-10	20,900.00	21,060.00	20,760.00	21,010.00	21,010.00	37,963
2025-12-09	21,080.00	21,100.00	20,760.00	20,910.00	20,910.00	44,980
2025-12-08	21,050.00	21,050.00	21,050.00	21,050.00	21,050.00	0
2025-12-05	21,180.00	21,240.00	20,900.00	21,050.00	21,050.00	35,108
2025-12-04	21,780.00	21,780.00	20,460.00	21,170.00	21,170.00	46,727
2025-12-03	22,110.00	22,110.00	21,430.00	21,490.00	21,490.00	7,857
2025-12-02	21,400.00	21,860.00	21,370.00	21,790.00	21,790.00	62,606
2025-12-01	21,200.00	21,400.00	20,820.00	21,390.00	21,390.00	11,624
2025-11-28	21,600.00	21,600.00	20,910.00	21,150.00	21,150.00	37,952
2025-11-27	21,090.00	21,250.00	21,010.00	21,090.00	21,090.00	15,646
2025-11-26	21,100.00	21,380.00	21,040.00	21,300.00	21,300.00	30,966
2025-11-25	20,410.00	21,220.00	20,410.00	21,160.00	21,160.00	58,321
2025-11-24	20,410.00	20,410.00	20,410.00	20,410.00	20,410.00	0
2025-11-21	20,400.00	20,580.00	19,700.00	20,410.00	20,410.00	27,323
2025-11-20	20,300.00	20,390.00	19,800.00	19,930.00	19,930.00	59,862
2025-11-19	19,700.00	20,070.00	19,370.00	19,850.00	19,850.00	27,324
2025-11-18	19,720.00	20,050.00	19,620.00	19,720.00	19,720.00	51,119
2025-11-17	20,250.00	20,250.00	19,720.00	19,790.00	19,790.00	39,124
2025-11-14	20,270.00	20,540.00	19,680.00	20,380.00	20,380.00	57,752
2025-11-13	20,200.00	20,340.00	20,000.00	20,200.00	20,200.00	42,126
2025-11-12	20,070.00	20,400.00	19,900.00	20,220.00	20,220.00	61,562
2025-11-11	19,740.00	20,360.00	19,740.00	20,290.00	20,290.00	30,215
2025-11-10	19,650.00	20,140.00	19,650.00	19,920.00	19,920.00	45,285
2025-11-07	20,300.00	20,460.00	19,650.00	19,660.00	19,659.99	71,916

← NewerPage 4 of 21 · 1,235 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.