Apple Inc. DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 32.500 | 32.750 | 32.250 | 32.250 | 32.247 | 1,664 |
| 2026-07-21 | 32.500 | 32.500 | 32.000 | 32.250 | 32.247 | 4,098 |
| 2026-07-20 | 33.000 | 33.250 | 33.000 | 33.000 | 32.997 | 513 |
| 2026-07-17 | 33.250 | 33.500 | 33.000 | 33.000 | 32.997 | 755,098 |
| 2026-07-16 | 32.250 | 32.500 | 32.250 | 32.500 | 32.497 | 43,741 |
| 2026-07-15 | 31.000 | 31.500 | 31.000 | 31.500 | 31.497 | 4,102 |
| 2026-07-14 | 31.000 | 31.250 | 30.750 | 30.750 | 30.747 | 14,251 |
| 2026-07-13 | 31.000 | 31.000 | 30.750 | 31.000 | 30.997 | 11,273 |
| 2026-07-10 | 31.000 | 31.000 | 30.750 | 30.750 | 30.747 | 3,323 |
| 2026-07-09 | 31.000 | 31.000 | 30.750 | 30.750 | 30.747 | 19,205 |
| 2026-07-08 | 30.750 | 30.750 | 30.250 | 30.250 | 30.247 | 33,985 |
| 2026-07-07 | 30.750 | 31.000 | 30.750 | 31.000 | 30.997 | 14,123 |
| 2026-07-06 | 30.250 | 30.250 | 30.000 | 30.000 | 29.997 | 2,939 |
| 2026-07-03 | 29.500 | 30.250 | 29.500 | 30.250 | 30.247 | 18,987 |
| 2026-07-02 | 29.000 | 29.250 | 29.000 | 29.000 | 28.997 | 8,147 |
| 2026-07-01 | 28.500 | 28.500 | 28.250 | 28.250 | 28.247 | 36,877 |
| 2026-06-30 | 27.250 | 27.750 | 27.250 | 27.500 | 27.497 | 26,659 |
| 2026-06-29 | 28.250 | 28.250 | 27.750 | 28.000 | 27.997 | 41,446 |
| 2026-06-26 | 27.000 | 27.250 | 26.750 | 26.750 | 26.748 | 119,355 |
| 2026-06-25 | 28.750 | 29.000 | 28.500 | 29.000 | 28.997 | 5,953 |
| 2026-06-24 | 29.000 | 29.000 | 28.750 | 29.000 | 28.997 | 18,661 |
| 2026-06-23 | 28.750 | 29.250 | 28.750 | 28.750 | 28.747 | 10,891 |
| 2026-06-22 | 28.750 | 29.000 | 28.500 | 29.000 | 28.997 | 9,068 |
| 2026-06-19 | 29.000 | 29.000 | 28.750 | 28.750 | 28.747 | 9,730 |
| 2026-06-18 | 28.750 | 28.750 | 28.500 | 28.750 | 28.747 | 4,039 |
| 2026-06-17 | 28.750 | 28.750 | 28.500 | 28.750 | 28.747 | 2,809 |
| 2026-06-16 | 28.250 | 28.500 | 28.250 | 28.250 | 28.247 | 6,889 |
| 2026-06-15 | 28.250 | 28.250 | 28.000 | 28.250 | 28.247 | 47,366 |
| 2026-06-12 | 28.250 | 28.750 | 28.250 | 28.750 | 28.747 | 2,519 |
| 2026-06-11 | 28.250 | 28.500 | 28.250 | 28.500 | 28.497 | 15,833 |
| 2026-06-10 | 28.250 | 28.500 | 28.250 | 28.250 | 28.247 | 13,652 |
| 2026-06-09 | 29.250 | 29.250 | 29.000 | 29.250 | 29.247 | 29,232 |
| 2026-06-08 | 30.000 | 30.000 | 29.750 | 30.000 | 29.997 | 15,259 |
| 2026-06-05 | 30.000 | 30.000 | 29.750 | 30.000 | 29.997 | 11,003 |
| 2026-06-04 | 30.250 | 30.250 | 30.000 | 30.250 | 30.247 | 1,858 |
| 2026-06-03 | 29.250 | 29.250 | 29.250 | 29.250 | 29.247 | 0 |
| 2026-06-02 | 29.500 | 29.500 | 29.250 | 29.250 | 29.247 | 27,509 |
| 2026-06-01 | 29.750 | 29.750 | 29.750 | 29.750 | 29.747 | 0 |
| 2026-05-29 | 29.750 | 30.000 | 29.750 | 29.750 | 29.747 | 28,853 |
| 2026-05-28 | 30.000 | 30.250 | 29.750 | 30.000 | 29.997 | 8,416 |
| 2026-05-27 | 29.750 | 29.750 | 29.500 | 29.500 | 29.497 | 15,449 |
| 2026-05-26 | 29.750 | 30.000 | 29.500 | 30.000 | 29.997 | 363,794 |
| 2026-05-25 | 29.750 | 30.000 | 29.750 | 30.000 | 29.997 | 28,665 |
| 2026-05-22 | 29.250 | 29.500 | 29.250 | 29.500 | 29.497 | 3,152 |
| 2026-05-21 | 29.000 | 29.000 | 28.750 | 29.000 | 28.997 | 34,195 |
| 2026-05-20 | 29.000 | 29.000 | 28.500 | 28.750 | 28.747 | 15,099 |
| 2026-05-19 | 28.500 | 28.750 | 28.250 | 28.500 | 28.497 | 3,152 |
| 2026-05-18 | 29.000 | 29.000 | 28.500 | 28.500 | 28.497 | 7,328 |
| 2026-05-15 | 28.250 | 28.750 | 28.250 | 28.500 | 28.497 | 90,483 |
| 2026-05-14 | 28.500 | 28.500 | 28.250 | 28.500 | 28.497 | 242,616 |
| 2026-05-13 | 28.250 | 28.250 | 27.750 | 27.750 | 27.747 | 12,984 |
| 2026-05-12 | 27.750 | 28.000 | 27.750 | 28.000 | 27.997 | 12,894 |
| 2026-05-11 | 27.750 | 28.250 | 27.750 | 27.750 | 27.747 | 41,656 |
| 2026-05-08 | 27.500 | 27.500 | 27.250 | 27.500 | 27.479 | 24,684 |
| 2026-05-07 | 27.250 | 27.500 | 27.000 | 27.000 | 26.979 | 21,034 |
| 2026-05-06 | 27.250 | 27.250 | 27.000 | 27.000 | 26.979 | 3,941 |
| 2026-05-05 | 26.500 | 26.750 | 26.500 | 26.750 | 26.730 | 37,908 |
| 2026-05-04 | 26.250 | 26.250 | 26.250 | 26.250 | 26.230 | 0 |
| 2026-05-01 | 26.250 | 26.250 | 26.250 | 26.250 | 26.230 | 0 |
| 2026-04-30 | 26.250 | 26.250 | 25.750 | 26.250 | 26.230 | 9,729 |
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.