Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27,720.00 | 28,140.00 | 27,580.00 | 27,800.00 | 27,800.00 | 33,945 |
| 2026-10-15 | 27,980.00 | 28,280.00 | 27,580.00 | 27,660.00 | 27,660.00 | 50,721 |
| 2026-10-14 | 27,560.00 | 28,020.00 | 27,560.00 | 27,760.00 | 27,760.00 | 71,327 |
| 2026-10-13 | 27,720.00 | 28,120.00 | 27,380.00 | 27,480.00 | 27,480.00 | 50,890 |
| 2026-10-09 | 26,880.00 | 27,320.00 | 26,660.00 | 27,200.00 | 27,200.00 | 33,799 |
| 2026-10-08 | 27,280.00 | 27,540.00 | 27,000.00 | 27,500.00 | 27,500.00 | 45,071 |
| 2026-10-07 | 27,060.00 | 27,220.00 | 26,860.00 | 27,100.00 | 27,100.00 | 76,829 |
| 2026-10-06 | 26,860.00 | 26,920.00 | 26,540.00 | 26,820.00 | 26,820.00 | 37,350 |
| 2026-10-05 | 26,980.00 | 27,160.00 | 26,680.00 | 26,740.00 | 26,740.00 | 59,603 |
| 2026-10-02 | 27,000.00 | 27,180.00 | 26,840.00 | 27,040.00 | 27,040.00 | 104,730 |
| 2026-10-01 | 26,740.00 | 26,900.00 | 26,380.00 | 26,840.00 | 26,840.00 | 124,794 |
| 2026-09-30 | 26,640.00 | 27,340.00 | 26,640.00 | 27,000.00 | 27,000.00 | 67,383 |
| 2026-09-29 | 27,400.00 | 27,400.00 | 26,540.00 | 26,620.00 | 26,620.00 | 70,998 |
| 2026-09-28 | 27,600.00 | 27,880.00 | 27,300.00 | 27,420.00 | 27,420.00 | 82,563 |
| 2026-09-25 | 27,100.00 | 27,640.00 | 27,080.00 | 27,580.00 | 27,580.00 | 51,972 |
| 2026-09-24 | 27,000.00 | 27,260.00 | 26,820.00 | 27,160.00 | 27,160.00 | 87,130 |
| 2026-09-23 | 27,180.00 | 27,360.00 | 26,880.00 | 27,000.00 | 27,000.00 | 97,043 |
| 2026-09-22 | 27,100.00 | 27,580.00 | 27,020.00 | 27,160.00 | 27,160.00 | 117,448 |
| 2026-09-21 | 26,800.00 | 27,100.00 | 26,600.00 | 27,080.00 | 27,080.00 | 82,441 |
| 2026-09-18 | 26,880.00 | 26,960.00 | 26,560.00 | 26,880.00 | 26,880.00 | 36,358 |
| 2026-09-17 | 26,620.00 | 26,940.00 | 26,340.00 | 26,900.00 | 26,900.00 | 186,803 |
| 2026-09-16 | 26,480.00 | 26,760.00 | 26,380.00 | 26,540.00 | 26,540.00 | 71,667 |
| 2026-09-15 | 26,400.00 | 26,480.00 | 26,200.00 | 26,380.00 | 26,380.00 | 83,847 |
| 2026-09-14 | 26,600.00 | 26,820.00 | 26,480.00 | 26,640.00 | 26,640.00 | 139,979 |
| 2026-09-11 | 26,060.00 | 26,840.00 | 26,060.00 | 26,560.00 | 26,560.00 | 169,770 |
| 2026-09-10 | 25,400.00 | 26,100.00 | 25,320.00 | 26,060.00 | 26,060.00 | 275,254 |
| 2026-09-09 | 25,160.00 | 25,440.00 | 24,730.00 | 25,160.00 | 25,160.00 | 194,023 |
| 2026-09-08 | 25,460.00 | 25,500.00 | 25,000.00 | 25,140.00 | 25,140.00 | 219,330 |
| 2026-09-07 | 25,400.00 | 25,900.00 | 25,100.00 | 25,320.00 | 25,320.00 | 21,303 |
| 2026-09-04 | 25,960.00 | 26,200.00 | 25,240.00 | 25,380.00 | 25,380.00 | 134,573 |
| 2026-09-03 | 25,920.00 | 26,280.00 | 25,800.00 | 26,060.00 | 26,060.00 | 86,564 |
| 2026-09-02 | 26,000.00 | 26,180.00 | 25,740.00 | 25,860.00 | 25,860.00 | 108,748 |
| 2026-09-01 | 25,440.00 | 26,140.00 | 25,180.00 | 25,840.00 | 25,840.00 | 135,252 |
| 2026-08-31 | 25,700.00 | 25,700.00 | 25,060.00 | 25,320.00 | 25,320.00 | 101,967 |
| 2026-08-28 | 25,280.00 | 25,880.00 | 25,280.00 | 25,700.00 | 25,700.00 | 164,626 |
| 2026-08-27 | 25,060.00 | 25,280.00 | 24,760.00 | 25,160.00 | 25,160.00 | 52,149 |
| 2026-08-26 | 24,880.00 | 25,340.00 | 24,720.00 | 25,220.00 | 25,220.00 | 95,639 |
| 2026-08-25 | 24,970.00 | 25,080.00 | 24,650.00 | 24,770.00 | 24,770.00 | 66,698 |
| 2026-08-24 | 24,650.00 | 25,080.00 | 24,650.00 | 24,850.00 | 24,850.00 | 49,940 |
| 2026-08-21 | 24,540.00 | 24,750.00 | 24,330.00 | 24,680.00 | 24,680.00 | 75,093 |
| 2026-08-20 | 24,700.00 | 25,300.00 | 24,620.00 | 24,680.00 | 24,680.00 | 76,461 |
| 2026-08-19 | 24,500.00 | 25,260.00 | 24,420.00 | 24,980.00 | 24,980.00 | 130,938 |
| 2026-08-18 | 24,300.00 | 24,620.00 | 24,110.00 | 24,480.00 | 24,480.00 | 90,634 |
| 2026-08-17 | 24,090.00 | 24,090.00 | 24,090.00 | 24,090.00 | 24,090.00 | 0 |
| 2026-08-14 | 24,380.00 | 24,380.00 | 24,060.00 | 24,090.00 | 24,090.00 | 145,536 |
| 2026-08-13 | 24,000.00 | 24,260.00 | 23,990.00 | 24,160.00 | 24,160.00 | 112,134 |
| 2026-08-12 | 24,150.00 | 24,150.00 | 23,840.00 | 23,970.00 | 23,970.00 | 133,646 |
| 2026-08-11 | 24,580.00 | 24,580.00 | 23,970.00 | 24,130.00 | 24,130.00 | 58,427 |
| 2026-08-10 | 24,800.00 | 24,800.00 | 24,080.00 | 24,340.00 | 24,340.00 | 89,500 |
| 2026-08-07 | 24,710.00 | 24,930.00 | 24,500.00 | 24,800.00 | 24,799.99 | 46,482 |
| 2026-08-06 | 24,620.00 | 24,960.00 | 24,380.00 | 24,610.00 | 24,609.99 | 61,115 |
| 2026-08-05 | 24,450.00 | 24,630.00 | 24,120.00 | 24,510.00 | 24,509.99 | 100,068 |
| 2026-08-04 | 24,050.00 | 24,520.00 | 23,910.00 | 24,460.00 | 24,459.99 | 203,182 |
| 2026-08-03 | 24,430.00 | 24,560.00 | 23,900.00 | 24,010.00 | 24,009.99 | 203,407 |
| 2026-07-31 | 25,600.00 | 25,600.00 | 23,560.00 | 24,310.00 | 24,310.00 | 744,640 |
| 2026-07-30 | 26,500.00 | 26,500.00 | 25,960.00 | 26,060.00 | 26,060.00 | 77,344 |
| 2026-07-29 | 26,920.00 | 27,420.00 | 26,680.00 | 26,800.00 | 26,800.00 | 80,947 |
| 2026-07-28 | 27,100.00 | 27,500.00 | 26,880.00 | 27,080.00 | 27,080.00 | 117,570 |
| 2026-07-27 | 26,740.00 | 27,140.00 | 26,640.00 | 26,920.00 | 26,920.00 | 83,859 |
| 2026-07-24 | 25,500.00 | 26,640.00 | 25,500.00 | 26,580.00 | 26,580.00 | 71,356 |
Page 1 of 3 · 129 trading daysOlder →
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.