Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 20,300.00 | 20,460.00 | 19,650.00 | 19,660.00 | 19,659.99 | 71,916 |
| 2025-11-06 | 20,260.00 | 20,540.00 | 20,040.00 | 20,300.00 | 20,299.99 | 37,877 |
| 2025-11-05 | 20,860.00 | 20,860.00 | 20,020.00 | 20,190.00 | 20,189.99 | 51,922 |
| 2025-11-04 | 20,390.00 | 20,540.00 | 20,100.00 | 20,480.00 | 20,479.99 | 69,774 |
| 2025-11-03 | 20,200.00 | 20,390.00 | 19,930.00 | 20,340.00 | 20,339.99 | 76,416 |
| 2025-10-31 | 20,500.00 | 20,790.00 | 19,990.00 | 20,410.00 | 20,410.00 | 95,851 |
| 2025-10-30 | 20,130.00 | 20,420.00 | 19,950.00 | 20,260.00 | 20,260.00 | 79,489 |
| 2025-10-29 | 20,110.00 | 20,170.00 | 19,840.00 | 20,020.00 | 20,020.00 | 71,163 |
| 2025-10-28 | 19,810.00 | 20,150.00 | 19,690.00 | 20,060.00 | 20,060.00 | 77,400 |
| 2025-10-27 | 19,030.00 | 19,590.00 | 17,780.00 | 19,500.00 | 19,500.00 | 109,945 |
| 2025-10-24 | 20,900.00 | 20,900.00 | 19,970.00 | 20,600.00 | 20,600.00 | 71,810 |
| 2025-10-23 | 20,800.00 | 20,850.00 | 20,030.00 | 20,150.00 | 20,150.00 | 64,056 |
| 2025-10-22 | 21,190.00 | 21,190.00 | 20,580.00 | 20,810.00 | 20,810.00 | 119,006 |
| 2025-10-21 | 20,660.00 | 21,270.00 | 20,470.00 | 21,200.00 | 21,200.00 | 102,862 |
| 2025-10-20 | 19,710.00 | 20,730.00 | 19,680.00 | 20,610.00 | 20,610.00 | 105,489 |
| 2025-10-17 | 18,500.00 | 19,650.00 | 18,290.00 | 19,530.00 | 19,530.00 | 52,857 |
| 2025-10-16 | 18,150.00 | 18,530.00 | 17,880.00 | 18,410.00 | 18,410.00 | 128,836 |
| 2025-10-15 | 18,300.00 | 18,610.00 | 17,900.00 | 18,180.00 | 18,180.00 | 82,574 |
| 2025-10-14 | 17,690.00 | 18,370.00 | 17,440.00 | 18,200.00 | 18,200.00 | 138,698 |
| 2025-10-13 | 17,750.00 | 17,850.00 | 17,650.00 | 17,740.00 | 17,740.00 | 74,740 |
| 2025-10-10 | 18,630.00 | 18,630.00 | 18,630.00 | 18,630.00 | 18,630.00 | 0 |
| 2025-10-09 | 20,010.00 | 20,090.00 | 18,620.00 | 18,630.00 | 18,630.00 | 274,762 |
| 2025-10-08 | 19,990.00 | 20,190.00 | 19,860.00 | 19,920.00 | 19,920.00 | 122,505 |
| 2025-10-07 | 19,380.00 | 20,000.00 | 19,380.00 | 19,950.00 | 19,950.00 | 86,287 |
| 2025-10-06 | 19,630.00 | 19,800.00 | 19,390.00 | 19,510.00 | 19,510.00 | 101,080 |
| 2025-10-03 | 20,000.00 | 20,130.00 | 19,560.00 | 19,620.00 | 19,620.00 | 163,405 |
| 2025-10-02 | 20,000.00 | 20,350.00 | 19,830.00 | 19,910.00 | 19,910.00 | 190,473 |
| 2025-10-01 | 19,700.00 | 20,360.00 | 19,620.00 | 20,060.00 | 20,060.00 | 111,596 |
| 2025-09-30 | 19,000.00 | 19,690.00 | 18,870.00 | 19,600.00 | 19,600.00 | 88,736 |
| 2025-09-29 | 19,000.00 | 19,000.00 | 18,570.00 | 18,960.00 | 18,960.00 | 68,767 |
| 2025-09-26 | 17,530.00 | 18,880.00 | 17,530.00 | 18,750.00 | 18,750.00 | 106,537 |
| 2025-09-25 | 17,500.00 | 18,050.00 | 17,170.00 | 17,950.00 | 17,950.00 | 266,160 |
| 2025-09-24 | 17,640.00 | 17,660.00 | 17,280.00 | 17,540.00 | 17,540.00 | 155,469 |
| 2025-09-23 | 17,940.00 | 18,060.00 | 17,500.00 | 17,950.00 | 17,950.00 | 226,249 |
| 2025-09-22 | 19,090.00 | 19,090.00 | 17,770.00 | 18,350.00 | 18,350.00 | 162,823 |
| 2025-09-19 | 18,950.00 | 19,270.00 | 18,520.00 | 19,170.00 | 19,170.00 | 125,501 |
| 2025-09-18 | 17,910.00 | 18,580.00 | 17,820.00 | 18,500.00 | 18,500.00 | 80,593 |
| 2025-09-17 | 17,700.00 | 17,930.00 | 17,600.00 | 17,860.00 | 17,860.00 | 65,574 |
| 2025-09-16 | 17,700.00 | 17,850.00 | 17,440.00 | 17,590.00 | 17,590.00 | 170,517 |
| 2025-09-15 | 17,400.00 | 17,700.00 | 17,300.00 | 17,620.00 | 17,620.00 | 114,156 |
| 2025-09-12 | 16,700.00 | 17,350.00 | 16,620.00 | 17,280.00 | 17,280.00 | 153,711 |
| 2025-09-11 | 16,300.00 | 16,700.00 | 16,210.00 | 16,670.00 | 16,670.00 | 69,227 |
| 2025-09-10 | 16,660.00 | 16,680.00 | 16,150.00 | 16,270.00 | 16,270.00 | 320,758 |
| 2025-09-09 | 17,100.00 | 17,150.00 | 16,720.00 | 16,810.00 | 16,810.00 | 116,112 |
| 2025-09-08 | 17,000.00 | 17,470.00 | 16,700.00 | 17,100.00 | 17,100.00 | 81,773 |
| 2025-09-05 | 16,675.00 | 16,750.00 | 16,475.00 | 16,625.00 | 16,625.00 | 166,647 |
| 2025-09-04 | 16,300.00 | 16,575.00 | 16,200.00 | 16,500.00 | 16,500.00 | 83,399 |
| 2025-09-03 | 16,100.00 | 16,350.00 | 15,975.00 | 16,300.00 | 16,300.00 | 149,082 |
| 2025-09-02 | 15,900.00 | 15,900.00 | 15,525.00 | 15,700.00 | 15,700.00 | 106,732 |
| 2025-09-01 | 15,675.00 | 16,075.00 | 15,150.00 | 15,875.00 | 15,875.00 | 33,443 |
| 2025-08-29 | 15,650.00 | 15,825.00 | 15,325.00 | 15,700.00 | 15,700.00 | 59,940 |
| 2025-08-28 | 15,675.00 | 15,725.00 | 15,450.00 | 15,700.00 | 15,700.00 | 51,741 |
| 2025-08-27 | 15,575.00 | 15,800.00 | 15,450.00 | 15,625.00 | 15,625.00 | 66,253 |
| 2025-08-26 | 15,550.00 | 15,550.00 | 15,175.00 | 15,475.00 | 15,475.00 | 63,681 |
| 2025-08-25 | 15,175.00 | 15,550.00 | 15,050.00 | 15,500.00 | 15,500.00 | 99,783 |
| 2025-08-22 | 14,900.00 | 15,275.00 | 14,900.00 | 15,175.00 | 15,175.00 | 198,268 |
| 2025-08-21 | 14,775.00 | 14,900.00 | 14,700.00 | 14,850.00 | 14,850.00 | 51,857 |
| 2025-08-20 | 14,950.00 | 15,000.00 | 14,700.00 | 14,825.00 | 14,825.00 | 78,721 |
| 2025-08-19 | 15,075.00 | 15,175.00 | 14,900.00 | 14,975.00 | 14,975.00 | 91,759 |
| 2025-08-18 | 15,250.00 | 15,275.00 | 14,925.00 | 15,050.00 | 15,050.00 | 126,338 |
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.