Apple Inc. DR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	32.500	32.500	32.250	32.500	32.497	6,148
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

← NewerPage 2 of 3 · 129 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.