Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 13,000.00 | 13,125.00 | 12,825.00 | 13,100.00 | 13,100.00 | 49,506 |
| 2024-11-13 | 13,000.00 | 13,125.00 | 12,825.00 | 13,025.00 | 13,025.00 | 189,069 |
| 2024-11-12 | 12,950.00 | 13,075.00 | 12,875.00 | 13,000.00 | 13,000.00 | 65,060 |
| 2024-11-11 | 13,100.00 | 13,100.00 | 12,800.00 | 12,925.00 | 12,925.00 | 57,694 |
| 2024-11-08 | 13,300.00 | 13,400.00 | 13,000.00 | 13,150.00 | 13,150.00 | 39,705 |
| 2024-11-07 | 12,975.00 | 13,250.00 | 12,975.00 | 13,225.00 | 13,224.99 | 57,674 |
| 2024-11-06 | 13,225.00 | 13,300.00 | 13,000.00 | 13,025.00 | 13,024.99 | 36,387 |
| 2024-11-05 | 13,075.00 | 13,225.00 | 12,900.00 | 13,175.00 | 13,174.99 | 60,480 |
| 2024-11-04 | 13,100.00 | 13,150.00 | 12,850.00 | 13,075.00 | 13,074.99 | 63,236 |
| 2024-11-01 | 13,000.00 | 13,150.00 | 12,875.00 | 13,100.00 | 13,100.00 | 36,421 |
| 2024-10-31 | 13,275.00 | 13,350.00 | 13,000.00 | 13,100.00 | 13,100.00 | 58,540 |
| 2024-10-30 | 13,500.00 | 13,500.00 | 13,275.00 | 13,300.00 | 13,300.00 | 97,515 |
| 2024-10-29 | 13,450.00 | 13,550.00 | 13,375.00 | 13,475.00 | 13,475.00 | 48,218 |
| 2024-10-28 | 13,475.00 | 13,675.00 | 13,475.00 | 13,500.00 | 13,500.00 | 50,688 |
| 2024-10-25 | 13,650.00 | 13,750.00 | 13,450.00 | 13,475.00 | 13,475.00 | 52,095 |
| 2024-10-24 | 13,650.00 | 13,675.00 | 13,500.00 | 13,600.00 | 13,600.00 | 56,729 |
| 2024-10-23 | 14,050.00 | 14,050.00 | 13,550.00 | 13,675.00 | 13,675.00 | 61,354 |
| 2024-10-22 | 14,000.00 | 14,100.00 | 13,925.00 | 14,050.00 | 14,050.00 | 70,193 |
| 2024-10-21 | 14,025.00 | 14,150.00 | 14,000.00 | 14,075.00 | 14,075.00 | 58,210 |
| 2024-10-18 | 14,100.00 | 14,150.00 | 13,925.00 | 14,025.00 | 14,025.00 | 45,880 |
| 2024-10-17 | 13,725.00 | 13,950.00 | 13,725.00 | 13,850.00 | 13,850.00 | 79,875 |
| 2024-10-16 | 13,500.00 | 13,800.00 | 13,500.00 | 13,750.00 | 13,750.00 | 83,463 |
| 2024-10-15 | 13,850.00 | 14,050.00 | 13,700.00 | 13,775.00 | 13,775.00 | 184,022 |
| 2024-10-14 | 13,500.00 | 13,700.00 | 13,450.00 | 13,650.00 | 13,650.00 | 86,580 |
| 2024-10-10 | 13,700.00 | 13,725.00 | 13,450.00 | 13,500.00 | 13,500.00 | 57,706 |
| 2024-10-09 | 13,675.00 | 13,750.00 | 13,575.00 | 13,700.00 | 13,700.00 | 183,551 |
| 2024-10-08 | 13,675.00 | 13,800.00 | 13,625.00 | 13,700.00 | 13,700.00 | 75,127 |
| 2024-10-07 | 13,875.00 | 13,875.00 | 13,475.00 | 13,500.00 | 13,500.00 | 68,089 |
| 2024-10-04 | 13,850.00 | 13,900.00 | 13,725.00 | 13,900.00 | 13,900.00 | 86,716 |
| 2024-10-03 | 14,025.00 | 14,075.00 | 13,700.00 | 13,850.00 | 13,850.00 | 68,559 |
| 2024-10-02 | 14,250.00 | 14,250.00 | 13,900.00 | 14,050.00 | 14,050.00 | 54,205 |
| 2024-10-01 | 14,175.00 | 14,175.00 | 13,875.00 | 14,075.00 | 14,075.00 | 56,128 |
| 2024-09-30 | 14,125.00 | 14,400.00 | 14,125.00 | 14,350.00 | 14,350.00 | 135,722 |
| 2024-09-27 | 13,950.00 | 14,200.00 | 13,625.00 | 13,975.00 | 13,975.00 | 79,624 |
| 2024-09-26 | 13,850.00 | 14,000.00 | 13,775.00 | 13,950.00 | 13,950.00 | 68,223 |
| 2024-09-25 | 13,850.00 | 13,900.00 | 13,675.00 | 13,850.00 | 13,850.00 | 113,560 |
| 2024-09-24 | 13,850.00 | 13,975.00 | 13,825.00 | 13,875.00 | 13,875.00 | 55,387 |
| 2024-09-23 | 13,975.00 | 14,075.00 | 13,750.00 | 13,875.00 | 13,875.00 | 59,715 |
| 2024-09-20 | 14,000.00 | 14,250.00 | 13,900.00 | 14,150.00 | 14,150.00 | 81,480 |
| 2024-09-19 | 13,850.00 | 14,175.00 | 13,850.00 | 13,950.00 | 13,950.00 | 82,317 |
| 2024-09-18 | 13,575.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 107,272 |
| 2024-09-17 | 13,425.00 | 13,550.00 | 13,325.00 | 13,450.00 | 13,450.00 | 73,909 |
| 2024-09-16 | 13,575.00 | 13,575.00 | 13,225.00 | 13,475.00 | 13,475.00 | 111,784 |
| 2024-09-13 | 14,025.00 | 14,100.00 | 13,850.00 | 13,875.00 | 13,875.00 | 79,777 |
| 2024-09-12 | 13,900.00 | 14,050.00 | 13,825.00 | 14,000.00 | 14,000.00 | 101,459 |
| 2024-09-11 | 13,775.00 | 13,975.00 | 13,550.00 | 13,925.00 | 13,925.00 | 48,908 |
| 2024-09-10 | 13,700.00 | 13,825.00 | 13,425.00 | 13,750.00 | 13,750.00 | 60,095 |
| 2024-09-09 | 14,000.00 | 14,000.00 | 13,400.00 | 13,725.00 | 13,725.00 | 87,573 |
| 2024-09-06 | 14,500.00 | 14,500.00 | 13,800.00 | 13,925.00 | 13,925.00 | 78,944 |
| 2024-09-05 | 14,375.00 | 14,600.00 | 14,100.00 | 14,125.00 | 14,125.00 | 93,626 |
| 2024-09-04 | 14,225.00 | 14,400.00 | 14,175.00 | 14,325.00 | 14,325.00 | 103,939 |
| 2024-09-03 | 14,875.00 | 14,875.00 | 14,425.00 | 14,500.00 | 14,500.00 | 118,707 |
| 2024-09-02 | 14,825.00 | 15,200.00 | 14,825.00 | 14,900.00 | 14,900.00 | 25,898 |
| 2024-08-30 | 14,825.00 | 14,900.00 | 14,600.00 | 14,825.00 | 14,825.00 | 53,463 |
| 2024-08-29 | 14,800.00 | 15,025.00 | 14,750.00 | 14,800.00 | 14,800.00 | 82,391 |
| 2024-08-28 | 14,775.00 | 14,925.00 | 14,575.00 | 14,600.00 | 14,600.00 | 67,191 |
| 2024-08-27 | 14,625.00 | 14,850.00 | 14,600.00 | 14,775.00 | 14,775.00 | 55,810 |
| 2024-08-26 | 14,625.00 | 14,650.00 | 14,400.00 | 14,625.00 | 14,625.00 | 41,688 |
| 2024-08-23 | 14,525.00 | 14,750.00 | 14,450.00 | 14,625.00 | 14,625.00 | 99,416 |
| 2024-08-22 | 14,650.00 | 14,800.00 | 14,425.00 | 14,500.00 | 14,500.00 | 67,251 |
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.