Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 13,725.00 | 14,125.00 | 13,700.00 | 14,125.00 | 14,125.00 | 69,866 |
| 2025-02-11 | 13,575.00 | 14,050.00 | 13,525.00 | 13,900.00 | 13,900.00 | 66,643 |
| 2025-02-10 | 13,775.00 | 13,875.00 | 13,550.00 | 13,575.00 | 13,575.00 | 53,783 |
| 2025-02-07 | 14,000.00 | 14,050.00 | 13,650.00 | 13,725.00 | 13,724.99 | 58,506 |
| 2025-02-06 | 13,850.00 | 14,100.00 | 13,775.00 | 13,925.00 | 13,924.99 | 40,816 |
| 2025-02-05 | 13,650.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,899.99 | 45,241 |
| 2025-02-04 | 13,575.00 | 13,950.00 | 13,425.00 | 13,875.00 | 13,874.99 | 44,345 |
| 2025-02-03 | 13,675.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,599.99 | 110,351 |
| 2025-01-31 | 14,625.00 | 14,675.00 | 13,800.00 | 13,800.00 | 13,800.00 | 121,350 |
| 2025-01-30 | 14,025.00 | 14,200.00 | 13,925.00 | 14,150.00 | 14,150.00 | 80,054 |
| 2025-01-29 | 14,000.00 | 14,100.00 | 13,650.00 | 14,025.00 | 14,025.00 | 124,968 |
| 2025-01-28 | 13,575.00 | 14,150.00 | 13,425.00 | 14,050.00 | 14,050.00 | 121,873 |
| 2025-01-27 | 12,900.00 | 13,600.00 | 12,900.00 | 13,525.00 | 13,525.00 | 138,480 |
| 2025-01-24 | 13,500.00 | 13,500.00 | 12,650.00 | 13,000.00 | 13,000.00 | 110,280 |
| 2025-01-23 | 13,300.00 | 13,525.00 | 13,150.00 | 13,225.00 | 13,225.00 | 143,269 |
| 2025-01-22 | 13,250.00 | 13,325.00 | 13,050.00 | 13,275.00 | 13,275.00 | 171,418 |
| 2025-01-21 | 13,575.00 | 13,575.00 | 13,025.00 | 13,125.00 | 13,125.00 | 153,489 |
| 2025-01-20 | 13,625.00 | 13,900.00 | 13,250.00 | 13,800.00 | 13,800.00 | 25,015 |
| 2025-01-17 | 13,650.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | 45,247 |
| 2025-01-16 | 14,100.00 | 14,250.00 | 13,600.00 | 13,650.00 | 13,650.00 | 55,035 |
| 2025-01-15 | 13,975.00 | 14,200.00 | 13,900.00 | 14,150.00 | 14,150.00 | 57,240 |
| 2025-01-14 | 13,925.00 | 14,100.00 | 13,850.00 | 13,950.00 | 13,950.00 | 52,542 |
| 2025-01-13 | 13,900.00 | 14,000.00 | 13,725.00 | 13,925.00 | 13,925.00 | 46,350 |
| 2025-01-10 | 14,275.00 | 14,400.00 | 13,875.00 | 14,075.00 | 14,075.00 | 128,101 |
| 2025-01-09 | 14,250.00 | 14,600.00 | 14,150.00 | 14,375.00 | 14,375.00 | 17,899 |
| 2025-01-08 | 14,400.00 | 14,525.00 | 14,250.00 | 14,400.00 | 14,400.00 | 46,987 |
| 2025-01-07 | 14,575.00 | 14,600.00 | 14,275.00 | 14,375.00 | 14,375.00 | 38,549 |
| 2025-01-06 | 14,350.00 | 14,600.00 | 14,300.00 | 14,525.00 | 14,525.00 | 66,558 |
| 2025-01-03 | 14,300.00 | 14,425.00 | 14,150.00 | 14,350.00 | 14,350.00 | 85,258 |
| 2025-01-02 | 15,000.00 | 15,000.00 | 14,200.00 | 14,275.00 | 14,275.00 | 104,562 |
| 2024-12-30 | 15,100.00 | 15,200.00 | 14,575.00 | 15,000.00 | 15,000.00 | 74,008 |
| 2024-12-27 | 15,400.00 | 15,575.00 | 14,875.00 | 15,100.00 | 15,100.00 | 75,859 |
| 2024-12-26 | 15,050.00 | 15,450.00 | 15,050.00 | 15,375.00 | 15,375.00 | 59,542 |
| 2024-12-24 | 14,875.00 | 15,200.00 | 14,650.00 | 15,100.00 | 15,100.00 | 10,544 |
| 2024-12-23 | 14,700.00 | 15,000.00 | 14,650.00 | 14,875.00 | 14,875.00 | 37,561 |
| 2024-12-20 | 14,375.00 | 14,800.00 | 14,075.00 | 14,750.00 | 14,750.00 | 77,793 |
| 2024-12-19 | 14,525.00 | 14,650.00 | 14,225.00 | 14,350.00 | 14,350.00 | 81,837 |
| 2024-12-18 | 14,850.00 | 15,050.00 | 14,475.00 | 14,525.00 | 14,525.00 | 68,440 |
| 2024-12-17 | 14,000.00 | 14,625.00 | 13,975.00 | 14,550.00 | 14,550.00 | 88,430 |
| 2024-12-16 | 13,550.00 | 14,000.00 | 13,475.00 | 13,975.00 | 13,975.00 | 88,425 |
| 2024-12-13 | 13,400.00 | 13,525.00 | 13,300.00 | 13,475.00 | 13,475.00 | 53,772 |
| 2024-12-12 | 13,275.00 | 13,400.00 | 13,150.00 | 13,300.00 | 13,300.00 | 65,692 |
| 2024-12-11 | 13,400.00 | 13,500.00 | 13,175.00 | 13,225.00 | 13,225.00 | 71,688 |
| 2024-12-10 | 13,150.00 | 13,350.00 | 13,075.00 | 13,325.00 | 13,325.00 | 73,663 |
| 2024-12-09 | 13,025.00 | 13,200.00 | 12,900.00 | 13,125.00 | 13,125.00 | 43,086 |
| 2024-12-06 | 13,250.00 | 13,375.00 | 12,950.00 | 13,025.00 | 13,025.00 | 98,285 |
| 2024-12-05 | 13,400.00 | 13,500.00 | 13,175.00 | 13,200.00 | 13,200.00 | 73,574 |
| 2024-12-04 | 13,475.00 | 13,475.00 | 13,300.00 | 13,400.00 | 13,400.00 | 43,977 |
| 2024-12-03 | 13,075.00 | 13,400.00 | 13,075.00 | 13,350.00 | 13,350.00 | 137,394 |
| 2024-12-02 | 13,125.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | 143,469 |
| 2024-11-29 | 13,000.00 | 13,200.00 | 12,925.00 | 13,150.00 | 13,150.00 | 180,771 |
| 2024-11-28 | 13,100.00 | 13,150.00 | 12,875.00 | 13,000.00 | 13,000.00 | 14,848 |
| 2024-11-27 | 12,925.00 | 13,025.00 | 12,875.00 | 13,025.00 | 13,025.00 | 29,622 |
| 2024-11-26 | 12,800.00 | 13,025.00 | 12,750.00 | 12,975.00 | 12,975.00 | 43,331 |
| 2024-11-25 | 12,775.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 50,932 |
| 2024-11-22 | 12,775.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,700.00 | 36,706 |
| 2024-11-21 | 12,600.00 | 12,800.00 | 12,475.00 | 12,775.00 | 12,775.00 | 37,227 |
| 2024-11-20 | 12,750.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 65,586 |
| 2024-11-19 | 12,700.00 | 12,875.00 | 12,650.00 | 12,750.00 | 12,750.00 | 57,686 |
| 2024-11-15 | 13,025.00 | 13,075.00 | 12,675.00 | 12,725.00 | 12,725.00 | 32,294 |
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.