Apple Inc. DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	26.000	26.000	25.750	26.000	25.980	41,353
2026-04-28	25.500	25.750	25.250	25.500	25.481	5,136
2026-04-27	25.750	25.750	25.500	25.750	25.730	2,858
2026-04-24	25.750	26.250	25.750	26.000	25.980	1,248
2026-04-23	26.000	26.000	25.750	25.750	25.730	6,540
2026-04-22	25.500	25.500	25.250	25.250	25.231	13,327
2026-04-21	25.750	25.750	25.500	25.750	25.730	28,736
2026-04-20	25.250	25.500	25.250	25.250	25.231	2,609
2026-04-17	25.000	25.000	24.800	25.000	24.981	3,685
2026-04-16	24.900	25.250	24.900	25.000	24.981	56,984
2026-04-10	24.600	24.700	24.500	24.500	24.481	1,020
2026-04-09	24.300	24.500	24.300	24.300	24.281	6,511
2026-04-08	24.600	24.600	24.400	24.500	24.481	40,841
2026-04-07	24.700	24.700	24.600	24.700	24.681	1,607
2026-04-03	24.500	24.500	24.400	24.400	24.381	14,871
2026-04-02	24.500	24.500	24.300	24.400	24.381	44,825
2026-04-01	24.300	24.500	24.300	24.400	24.381	9,457
2026-03-31	24.100	24.100	23.900	24.100	24.082	11,263
2026-03-30	24.100	24.100	24.000	24.100	24.082	4,703
2026-03-27	24.600	24.600	24.400	24.400	24.381	3,025
2026-03-26	24.400	24.400	24.300	24.400	24.381	1,231
2026-03-25	24.200	24.300	24.200	24.300	24.281	614
2026-03-24	24.000	24.200	24.000	24.200	24.182	2,148
2026-03-23	23.900	24.000	23.800	23.900	23.882	564
2026-03-20	23.900	24.100	23.900	24.000	23.982	2,149
2026-03-19	24.100	24.200	24.000	24.200	24.182	28,505
2026-03-18	24.100	24.300	24.100	24.200	24.182	2,218
2026-03-17	24.100	24.100	23.900	24.100	24.082	9,881
2026-03-16	24.000	24.100	23.900	24.000	23.982	31,559
2026-03-13	24.300	24.300	24.100	24.200	24.182	145
2026-03-12	24.400	24.400	24.400	24.400	24.381	865
2026-03-11	24.200	24.400	24.200	24.400	24.381	7,974
2026-03-10	24.200	24.400	24.200	24.400	24.381	1,328
2026-03-09	23.800	24.000	23.800	24.000	23.982	1,813
2026-03-06	24.400	24.400	24.200	24.300	24.281	255
2026-03-05	24.400	24.400	24.300	24.400	24.381	2,336
2026-03-04	24.600	24.600	24.300	24.300	24.281	6,851
2026-03-02	24.100	24.300	24.000	24.100	24.082	12,464
2026-02-27	25.000	25.000	24.700	24.900	24.881	2,391
2026-02-26	25.250	25.250	24.900	25.000	24.981	1,328
2026-02-25	24.900	24.900	24.800	24.800	24.781	12,118
2026-02-24	24.400	24.500	24.400	24.500	24.481	4,266
2026-02-23	24.100	24.100	23.900	24.000	23.982	2,089
2026-02-20	24.000	24.000	23.900	24.000	23.982	2,478
2026-02-19	24.300	24.300	24.100	24.100	24.082	27,390
2026-02-18	24.400	24.600	24.300	24.600	24.581	3,658
2026-02-17	23.500	23.600	23.300	23.600	23.582	27,142
2026-02-16	23.600	23.600	23.500	23.500	23.482	3,501
2026-02-13	24.000	24.000	23.800	24.000	23.982	15,040
2026-02-12	25.250	25.250	25.000	25.250	25.231	1,818
2026-02-11	25.250	25.250	25.000	25.250	25.231	1,561
2026-02-10	24.900	25.250	24.900	25.250	25.231	5,131
2026-02-09	25.750	25.750	25.250	25.500	25.481	4,294
2026-02-06	25.750	26.000	25.500	25.500	25.476	11,774
2026-02-05	25.750	25.750	25.500	25.750	25.725	5,570
2026-02-04	25.250	25.250	24.900	25.250	25.226	21,567
2026-02-03	24.900	24.900	24.700	24.800	24.776	14,907
2026-02-02	24.000	24.200	23.800	24.200	24.177	80,511
2026-01-30	23.700	23.900	23.700	23.800	23.777	52,489
2026-01-29	23.400	23.600	23.400	23.600	23.577	9,800

← NewerPage 3 of 5 · 247 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.