Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 12,175.00 | 12,200.00 | 11,925.00 | 12,175.00 | 12,175.00 | 56,114 |
| 2025-05-16 | 12,300.00 | 12,425.00 | 12,250.00 | 12,350.00 | 12,350.00 | 55,367 |
| 2025-05-15 | 12,250.00 | 12,350.00 | 12,100.00 | 12,275.00 | 12,275.00 | 50,412 |
| 2025-05-14 | 12,350.00 | 12,375.00 | 12,150.00 | 12,250.00 | 12,250.00 | 77,642 |
| 2025-05-13 | 12,175.00 | 12,375.00 | 12,100.00 | 12,350.00 | 12,350.00 | 34,627 |
| 2025-05-12 | 11,950.00 | 12,225.00 | 11,925.00 | 12,150.00 | 12,150.00 | 71,614 |
| 2025-05-09 | 11,475.00 | 11,625.00 | 11,275.00 | 11,500.00 | 11,499.99 | 75,134 |
| 2025-05-08 | 11,450.00 | 11,575.00 | 11,200.00 | 11,425.00 | 11,424.99 | 89,461 |
| 2025-05-07 | 11,975.00 | 11,975.00 | 11,250.00 | 11,475.00 | 11,474.99 | 96,639 |
| 2025-05-06 | 12,075.00 | 12,175.00 | 12,000.00 | 12,075.00 | 12,074.99 | 83,192 |
| 2025-05-05 | 12,000.00 | 12,175.00 | 11,825.00 | 12,075.00 | 12,074.99 | 84,849 |
| 2025-04-30 | 12,475.00 | 12,750.00 | 12,300.00 | 12,650.00 | 12,649.99 | 56,132 |
| 2025-04-29 | 12,550.00 | 12,725.00 | 12,475.00 | 12,575.00 | 12,574.99 | 75,363 |
| 2025-04-28 | 12,500.00 | 12,600.00 | 12,250.00 | 12,575.00 | 12,575.00 | 41,602 |
| 2025-04-25 | 12,600.00 | 12,625.00 | 12,350.00 | 12,525.00 | 12,525.00 | 254,228 |
| 2025-04-24 | 12,450.00 | 12,550.00 | 12,325.00 | 12,525.00 | 12,525.00 | 63,995 |
| 2025-04-23 | 11,875.00 | 12,300.00 | 11,800.00 | 12,125.00 | 12,125.00 | 201,094 |
| 2025-04-22 | 11,175.00 | 11,600.00 | 11,075.00 | 11,575.00 | 11,575.00 | 91,118 |
| 2025-04-21 | 11,175.00 | 11,175.00 | 10,425.00 | 10,900.00 | 10,900.00 | 84,142 |
| 2025-04-16 | 12,475.00 | 12,475.00 | 11,350.00 | 11,450.00 | 11,450.00 | 109,123 |
| 2025-04-15 | 12,700.00 | 12,775.00 | 12,350.00 | 12,575.00 | 12,575.00 | 78,009 |
| 2025-04-14 | 13,100.00 | 13,100.00 | 12,350.00 | 12,750.00 | 12,750.00 | 112,843 |
| 2025-04-11 | 13,100.00 | 13,550.00 | 12,750.00 | 13,250.00 | 13,250.00 | 88,166 |
| 2025-04-10 | 13,100.00 | 13,150.00 | 12,450.00 | 13,025.00 | 13,025.00 | 233,936 |
| 2025-04-09 | 12,075.00 | 13,750.00 | 12,075.00 | 13,300.00 | 13,300.00 | 318,449 |
| 2025-04-08 | 12,700.00 | 12,925.00 | 11,600.00 | 11,800.00 | 11,800.00 | 285,691 |
| 2025-04-07 | 12,200.00 | 13,075.00 | 11,975.00 | 12,275.00 | 12,275.00 | 332,688 |
| 2025-04-04 | 13,250.00 | 13,250.00 | 12,525.00 | 12,625.00 | 12,625.00 | 244,038 |
| 2025-04-03 | 13,650.00 | 13,650.00 | 13,250.00 | 13,425.00 | 13,425.00 | 292,949 |
| 2025-04-01 | 14,625.00 | 14,775.00 | 14,500.00 | 14,600.00 | 14,600.00 | 56,746 |
| 2025-03-31 | 14,300.00 | 14,725.00 | 14,250.00 | 14,650.00 | 14,650.00 | 69,566 |
| 2025-03-28 | 14,500.00 | 14,550.00 | 14,200.00 | 14,250.00 | 14,250.00 | 63,575 |
| 2025-03-27 | 14,300.00 | 14,575.00 | 14,200.00 | 14,525.00 | 14,525.00 | 82,831 |
| 2025-03-26 | 14,600.00 | 14,650.00 | 14,300.00 | 14,375.00 | 14,375.00 | 99,506 |
| 2025-03-25 | 14,275.00 | 14,550.00 | 14,275.00 | 14,525.00 | 14,525.00 | 84,948 |
| 2025-03-21 | 13,750.00 | 14,100.00 | 13,725.00 | 14,025.00 | 14,025.00 | 51,844 |
| 2025-03-20 | 13,900.00 | 13,900.00 | 13,625.00 | 13,775.00 | 13,775.00 | 80,540 |
| 2025-03-19 | 14,000.00 | 14,225.00 | 13,775.00 | 13,825.00 | 13,825.00 | 85,948 |
| 2025-03-18 | 13,550.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,800.00 | 83,679 |
| 2025-03-17 | 13,300.00 | 13,500.00 | 13,100.00 | 13,450.00 | 13,450.00 | 76,860 |
| 2025-03-14 | 13,000.00 | 13,275.00 | 12,950.00 | 13,225.00 | 13,225.00 | 109,066 |
| 2025-03-13 | 13,275.00 | 13,300.00 | 12,825.00 | 12,900.00 | 12,900.00 | 97,971 |
| 2025-03-12 | 13,550.00 | 13,625.00 | 13,175.00 | 13,325.00 | 13,325.00 | 80,701 |
| 2025-03-11 | 13,725.00 | 13,750.00 | 13,350.00 | 13,600.00 | 13,600.00 | 159,137 |
| 2025-03-10 | 14,225.00 | 14,225.00 | 13,725.00 | 13,950.00 | 13,950.00 | 101,975 |
| 2025-03-07 | 14,700.00 | 14,800.00 | 14,425.00 | 14,600.00 | 14,600.00 | 48,039 |
| 2025-03-06 | 14,500.00 | 14,725.00 | 14,275.00 | 14,525.00 | 14,525.00 | 67,079 |
| 2025-03-05 | 14,500.00 | 14,600.00 | 14,125.00 | 14,575.00 | 14,575.00 | 67,993 |
| 2025-02-28 | 14,550.00 | 14,650.00 | 14,325.00 | 14,600.00 | 14,600.00 | 76,586 |
| 2025-02-27 | 14,500.00 | 14,800.00 | 14,475.00 | 14,600.00 | 14,600.00 | 74,774 |
| 2025-02-26 | 15,025.00 | 15,025.00 | 14,525.00 | 14,575.00 | 14,575.00 | 92,519 |
| 2025-02-25 | 14,850.00 | 15,225.00 | 14,850.00 | 15,075.00 | 15,075.00 | 101,760 |
| 2025-02-24 | 14,850.00 | 15,125.00 | 14,750.00 | 15,025.00 | 15,025.00 | 87,389 |
| 2025-02-21 | 14,925.00 | 15,100.00 | 14,800.00 | 14,975.00 | 14,975.00 | 87,621 |
| 2025-02-20 | 14,900.00 | 15,000.00 | 14,725.00 | 14,925.00 | 14,925.00 | 73,587 |
| 2025-02-19 | 14,725.00 | 14,925.00 | 14,725.00 | 14,825.00 | 14,825.00 | 62,875 |
| 2025-02-18 | 14,850.00 | 14,950.00 | 14,625.00 | 14,725.00 | 14,725.00 | 121,195 |
| 2025-02-17 | 14,750.00 | 14,975.00 | 14,000.00 | 14,850.00 | 14,850.00 | 38,503 |
| 2025-02-14 | 14,500.00 | 14,675.00 | 14,350.00 | 14,650.00 | 14,650.00 | 42,867 |
| 2025-02-13 | 14,125.00 | 14,500.00 | 14,050.00 | 14,500.00 | 14,500.00 | 80,984 |
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.