Apple Inc. DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 34.000 | 34.250 | 33.750 | 34.250 | 34.250 | 17,988 |
| 2026-10-14 | 33.750 | 34.000 | 33.500 | 34.000 | 34.000 | 1,454 |
| 2026-10-12 | 33.000 | 33.500 | 33.000 | 33.500 | 33.500 | 7,150 |
| 2026-10-09 | 33.750 | 33.750 | 32.750 | 32.750 | 32.750 | 8,525 |
| 2026-10-08 | 33.250 | 33.500 | 33.000 | 33.250 | 33.250 | 3,795 |
| 2026-10-07 | 33.000 | 33.250 | 33.000 | 33.000 | 33.000 | 3,662 |
| 2026-10-06 | 33.250 | 33.250 | 32.750 | 33.000 | 33.000 | 16,277 |
| 2026-10-05 | 33.000 | 33.250 | 32.750 | 33.000 | 33.000 | 2,850 |
| 2026-10-02 | 33.000 | 33.000 | 32.500 | 32.750 | 32.750 | 7,950 |
| 2026-10-01 | 33.250 | 33.250 | 33.000 | 33.000 | 33.000 | 8,067 |
| 2026-09-30 | 32.750 | 32.750 | 32.500 | 32.500 | 32.500 | 2,520 |
| 2026-09-29 | 33.500 | 33.500 | 33.250 | 33.500 | 33.500 | 12,046 |
| 2026-09-28 | 33.500 | 33.750 | 33.500 | 33.750 | 33.750 | 39,176 |
| 2026-09-25 | 33.250 | 33.250 | 32.750 | 33.000 | 33.000 | 5,768 |
| 2026-09-24 | 33.250 | 33.250 | 33.000 | 33.250 | 33.250 | 3,895 |
| 2026-09-23 | 33.500 | 33.500 | 33.250 | 33.250 | 33.250 | 17,502 |
| 2026-09-22 | 33.000 | 33.500 | 33.000 | 33.000 | 33.000 | 11,327 |
| 2026-09-21 | 32.750 | 33.000 | 32.750 | 33.000 | 33.000 | 751 |
| 2026-09-18 | 32.750 | 33.000 | 32.750 | 32.750 | 32.750 | 3,865 |
| 2026-09-17 | 32.750 | 33.000 | 32.500 | 33.000 | 33.000 | 43,154 |
| 2026-09-16 | 32.250 | 32.500 | 32.250 | 32.500 | 32.500 | 3,030 |
| 2026-09-15 | 32.500 | 32.500 | 32.250 | 32.250 | 32.250 | 85,294 |
| 2026-09-14 | 32.250 | 32.250 | 32.000 | 32.250 | 32.250 | 20,179 |
| 2026-09-11 | 31.500 | 32.000 | 31.500 | 31.500 | 31.500 | 78,581 |
| 2026-09-10 | 30.500 | 31.000 | 30.500 | 30.750 | 30.750 | 8,199 |
| 2026-09-09 | 30.500 | 30.750 | 30.500 | 30.750 | 30.750 | 51,790 |
| 2026-09-08 | 31.000 | 31.000 | 30.500 | 30.750 | 30.750 | 18,902 |
| 2026-09-07 | 30.750 | 31.250 | 30.750 | 31.250 | 31.250 | 4,425 |
| 2026-09-04 | 32.000 | 32.000 | 31.500 | 31.750 | 31.750 | 14,155 |
| 2026-09-03 | 31.500 | 31.750 | 31.500 | 31.750 | 31.750 | 18,885 |
| 2026-09-02 | 32.000 | 32.000 | 31.750 | 31.750 | 31.750 | 7,153 |
| 2026-09-01 | 31.000 | 31.000 | 30.750 | 30.750 | 30.750 | 8,702 |
| 2026-08-31 | 31.250 | 31.250 | 31.000 | 31.250 | 31.250 | 21,901 |
| 2026-08-28 | 30.500 | 30.750 | 30.500 | 30.500 | 30.500 | 6,511 |
| 2026-08-27 | 30.250 | 30.250 | 29.750 | 30.250 | 30.250 | 7,019 |
| 2026-08-26 | 30.000 | 30.000 | 29.750 | 29.750 | 29.750 | 2,389 |
| 2026-08-25 | 30.250 | 30.250 | 29.750 | 29.750 | 29.750 | 7,639 |
| 2026-08-24 | 30.000 | 30.000 | 29.750 | 30.000 | 30.000 | 12,597 |
| 2026-08-21 | 30.250 | 30.250 | 29.750 | 30.000 | 30.000 | 12,260 |
| 2026-08-20 | 30.750 | 30.750 | 30.500 | 30.500 | 30.500 | 60,814 |
| 2026-08-19 | 30.500 | 30.500 | 30.000 | 30.250 | 30.250 | 69,961 |
| 2026-08-18 | 30.000 | 30.000 | 29.500 | 29.750 | 29.750 | 9,155 |
| 2026-08-17 | 30.000 | 30.000 | 29.750 | 29.750 | 29.750 | 11,249 |
| 2026-08-14 | 29.750 | 30.000 | 29.750 | 29.750 | 29.750 | 42,387 |
| 2026-08-13 | 30.000 | 30.000 | 29.250 | 29.750 | 29.750 | 39,855 |
| 2026-08-12 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 0 |
| 2026-08-11 | 30.000 | 30.250 | 30.000 | 30.250 | 30.250 | 7,444 |
| 2026-08-10 | 30.500 | 30.500 | 30.250 | 30.250 | 30.250 | 11,118 |
| 2026-08-07 | 30.500 | 30.750 | 30.250 | 30.500 | 30.497 | 31,250 |
| 2026-08-06 | 30.500 | 30.750 | 30.250 | 30.750 | 30.747 | 347,835 |
| 2026-08-05 | 30.500 | 30.500 | 30.250 | 30.500 | 30.497 | 35,973 |
| 2026-08-04 | 30.000 | 30.000 | 29.750 | 30.000 | 29.997 | 9,715 |
| 2026-08-03 | 30.000 | 30.500 | 30.000 | 30.250 | 30.247 | 32,655 |
| 2026-07-31 | 31.000 | 31.000 | 30.250 | 30.500 | 30.497 | 129,206 |
| 2026-07-30 | 33.250 | 33.500 | 33.250 | 33.500 | 33.497 | 127,738 |
| 2026-07-29 | 33.000 | 33.000 | 33.000 | 33.000 | 32.997 | 0 |
| 2026-07-28 | 33.000 | 33.000 | 33.000 | 33.000 | 32.997 | 0 |
| 2026-07-27 | 33.000 | 33.250 | 33.000 | 33.000 | 32.997 | 8,391 |
| 2026-07-24 | 32.000 | 32.000 | 31.750 | 31.750 | 31.747 | 32,827 |
| 2026-07-23 | 32.500 | 32.500 | 32.250 | 32.500 | 32.497 | 6,148 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.0029 USD |
| 2026-05-11 | 0.0184 USD |
| 2026-02-09 | 0.0049 USD |
| 2025-11-10 | 0.0012 USD |
| 2025-08-13 | 0.0090 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.