Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 15,250.00 | 15,550.00 | 15,225.00 | 15,400.00 | 15,400.00 | 82,029 |
| 2025-08-12 | 15,075.00 | 15,350.00 | 15,050.00 | 15,200.00 | 15,200.00 | 84,582 |
| 2025-08-11 | 15,300.00 | 15,325.00 | 15,000.00 | 15,050.00 | 15,050.00 | 107,884 |
| 2025-08-08 | 14,675.00 | 15,400.00 | 14,575.00 | 15,300.00 | 15,299.99 | 304,234 |
| 2025-08-07 | 14,500.00 | 14,750.00 | 14,475.00 | 14,650.00 | 14,649.99 | 137,828 |
| 2025-08-06 | 13,750.00 | 14,450.00 | 13,750.00 | 14,275.00 | 14,274.99 | 115,875 |
| 2025-08-05 | 13,800.00 | 13,925.00 | 13,625.00 | 13,650.00 | 13,649.99 | 76,313 |
| 2025-08-04 | 13,850.00 | 14,125.00 | 13,250.00 | 13,775.00 | 13,774.99 | 176,294 |
| 2025-08-01 | 14,200.00 | 14,375.00 | 13,750.00 | 13,850.00 | 13,850.00 | 131,198 |
| 2025-07-31 | 13,650.00 | 14,375.00 | 13,650.00 | 14,150.00 | 14,150.00 | 177,442 |
| 2025-07-30 | 13,700.00 | 13,850.00 | 13,550.00 | 13,750.00 | 13,750.00 | 77,676 |
| 2025-07-29 | 13,850.00 | 14,000.00 | 13,625.00 | 13,650.00 | 13,650.00 | 102,347 |
| 2025-07-28 | 13,825.00 | 13,950.00 | 13,725.00 | 13,875.00 | 13,875.00 | 46,566 |
| 2025-07-25 | 13,700.00 | 13,850.00 | 13,625.00 | 13,800.00 | 13,800.00 | 47,119 |
| 2025-07-24 | 13,550.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 59,632 |
| 2025-07-23 | 13,525.00 | 13,600.00 | 13,425.00 | 13,550.00 | 13,550.00 | 55,758 |
| 2025-07-22 | 13,650.00 | 13,750.00 | 13,425.00 | 13,550.00 | 13,550.00 | 70,269 |
| 2025-07-21 | 14,000.00 | 14,000.00 | 13,600.00 | 13,650.00 | 13,650.00 | 72,332 |
| 2025-07-18 | 13,525.00 | 13,750.00 | 13,450.00 | 13,675.00 | 13,675.00 | 47,207 |
| 2025-07-17 | 13,425.00 | 13,625.00 | 13,300.00 | 13,525.00 | 13,525.00 | 66,887 |
| 2025-07-16 | 13,450.00 | 13,475.00 | 13,250.00 | 13,425.00 | 13,425.00 | 57,623 |
| 2025-07-15 | 13,600.00 | 13,700.00 | 13,350.00 | 13,425.00 | 13,425.00 | 69,908 |
| 2025-07-14 | 13,325.00 | 13,600.00 | 13,150.00 | 13,575.00 | 13,575.00 | 61,884 |
| 2025-07-11 | 13,500.00 | 13,525.00 | 13,325.00 | 13,450.00 | 13,450.00 | 59,010 |
| 2025-07-10 | 13,275.00 | 13,575.00 | 13,275.00 | 13,525.00 | 13,525.00 | 99,178 |
| 2025-07-08 | 13,425.00 | 13,425.00 | 13,175.00 | 13,250.00 | 13,250.00 | 78,260 |
| 2025-07-07 | 13,375.00 | 13,525.00 | 13,225.00 | 13,425.00 | 13,425.00 | 84,648 |
| 2025-07-04 | 13,300.00 | 13,475.00 | 13,200.00 | 13,350.00 | 13,350.00 | 47,241 |
| 2025-07-03 | 13,200.00 | 13,300.00 | 13,125.00 | 13,250.00 | 13,250.00 | 71,786 |
| 2025-07-02 | 13,075.00 | 13,300.00 | 13,000.00 | 13,175.00 | 13,175.00 | 163,904 |
| 2025-07-01 | 12,600.00 | 12,875.00 | 12,525.00 | 12,850.00 | 12,850.00 | 268,159 |
| 2025-06-30 | 12,125.00 | 12,600.00 | 11,950.00 | 12,525.00 | 12,525.00 | 130,990 |
| 2025-06-27 | 12,150.00 | 12,250.00 | 12,025.00 | 12,075.00 | 12,075.00 | 82,628 |
| 2025-06-26 | 12,100.00 | 12,150.00 | 11,950.00 | 12,125.00 | 12,125.00 | 124,163 |
| 2025-06-25 | 12,000.00 | 12,125.00 | 11,900.00 | 12,100.00 | 12,100.00 | 67,498 |
| 2025-06-24 | 11,925.00 | 12,100.00 | 11,900.00 | 11,925.00 | 11,925.00 | 70,315 |
| 2025-06-23 | 11,775.00 | 12,025.00 | 11,725.00 | 12,000.00 | 12,000.00 | 90,086 |
| 2025-06-19 | 11,550.00 | 11,700.00 | 11,425.00 | 11,550.00 | 11,550.00 | 23,517 |
| 2025-06-18 | 11,575.00 | 11,625.00 | 11,350.00 | 11,525.00 | 11,525.00 | 68,976 |
| 2025-06-17 | 11,675.00 | 11,825.00 | 11,500.00 | 11,575.00 | 11,575.00 | 57,184 |
| 2025-06-13 | 11,875.00 | 11,875.00 | 11,625.00 | 11,700.00 | 11,700.00 | 56,537 |
| 2025-06-12 | 11,850.00 | 11,950.00 | 11,725.00 | 11,875.00 | 11,875.00 | 54,739 |
| 2025-06-11 | 12,125.00 | 12,175.00 | 11,800.00 | 11,850.00 | 11,850.00 | 57,331 |
| 2025-06-10 | 12,100.00 | 12,225.00 | 12,000.00 | 12,100.00 | 12,100.00 | 71,518 |
| 2025-06-09 | 12,275.00 | 12,325.00 | 11,975.00 | 12,100.00 | 12,100.00 | 123,154 |
| 2025-06-06 | 12,200.00 | 12,300.00 | 12,075.00 | 12,250.00 | 12,250.00 | 55,348 |
| 2025-06-05 | 12,150.00 | 12,325.00 | 11,950.00 | 12,025.00 | 12,025.00 | 83,295 |
| 2025-06-04 | 12,225.00 | 12,325.00 | 12,100.00 | 12,175.00 | 12,175.00 | 91,745 |
| 2025-06-03 | 12,025.00 | 12,200.00 | 11,975.00 | 12,175.00 | 12,175.00 | 83,424 |
| 2025-06-02 | 12,100.00 | 12,175.00 | 11,900.00 | 12,025.00 | 12,025.00 | 74,661 |
| 2025-05-30 | 11,925.00 | 12,150.00 | 11,850.00 | 12,075.00 | 12,075.00 | 265,431 |
| 2025-05-29 | 11,775.00 | 11,975.00 | 11,750.00 | 11,950.00 | 11,950.00 | 87,732 |
| 2025-05-28 | 11,775.00 | 11,875.00 | 11,750.00 | 11,775.00 | 11,775.00 | 58,855 |
| 2025-05-27 | 11,550.00 | 11,800.00 | 11,450.00 | 11,775.00 | 11,775.00 | 91,940 |
| 2025-05-26 | 11,400.00 | 11,650.00 | 11,400.00 | 11,550.00 | 11,550.00 | 35,157 |
| 2025-05-23 | 11,475.00 | 11,475.00 | 11,300.00 | 11,375.00 | 11,375.00 | 113,044 |
| 2025-05-22 | 11,700.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 54,894 |
| 2025-05-21 | 11,925.00 | 12,075.00 | 11,675.00 | 11,750.00 | 11,750.00 | 97,905 |
| 2025-05-20 | 12,050.00 | 12,175.00 | 11,975.00 | 12,050.00 | 12,050.00 | 57,511 |
| 2025-05-19 | 12,175.00 | 12,200.00 | 11,925.00 | 12,175.00 | 12,175.00 | 56,114 |
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.