Apple Inc. DR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	23.700	23.700	23.500	23.700	23.677	4,678
2026-01-27	23.500	23.600	23.400	23.600	23.577	4,809
2026-01-26	22.800	22.800	22.600	22.800	22.778	2,357
2026-01-23	22.800	23.000	22.800	22.800	22.778	9,760
2026-01-22	22.900	23.100	22.800	23.100	23.078	13,585
2026-01-21	22.600	22.700	22.500	22.500	22.479	91,458
2026-01-20	23.400	23.400	23.000	23.100	23.078	37,623
2026-01-19	23.600	23.600	23.500	23.500	23.478	7,898
2026-01-16	24.000	24.000	23.800	23.900	23.877	1,462
2026-01-15	24.100	24.200	23.900	24.000	23.977	39,082
2026-01-14	24.100	24.200	24.100	24.100	24.077	7,448
2026-01-13	23.900	24.100	23.900	24.100	24.077	4,708
2026-01-12	23.700	23.800	23.700	23.700	23.677	4,819
2026-01-09	24.100	24.100	23.900	24.000	23.977	2,364
2026-01-08	24.100	24.100	24.000	24.100	24.077	2,844
2026-01-07	24.100	24.200	24.000	24.100	24.077	54,413
2026-01-06	24.600	24.600	24.400	24.600	24.577	17,241
2026-01-05	25.000	25.250	24.800	25.000	24.976	12,899
2025-12-30	25.250	25.500	25.250	25.500	25.476	2,091
2025-12-29	25.250	25.250	25.250	25.250	25.226	723
2025-12-26	25.250	25.250	24.900	25.250	25.226	10,821
2025-12-25	25.000	25.500	25.000	25.500	25.476	846
2025-12-24	24.800	25.000	24.800	24.900	24.876	7,768
2025-12-23	24.900	24.900	24.800	24.900	24.876	10,551
2025-12-22	25.250	25.250	25.000	25.250	25.226	5,882
2025-12-19	25.000	25.500	25.000	25.500	25.476	1,084
2025-12-18	25.500	25.500	25.000	25.250	25.226	4,695
2025-12-17	25.500	25.750	25.250	25.750	25.725	2,012
2025-12-16	25.250	25.500	25.250	25.500	25.476	3,713
2025-12-15	26.000	26.000	25.750	25.750	25.725	3,054
2025-12-12	25.750	26.000	25.750	26.000	25.975	3,830
2025-12-11	26.000	26.000	25.750	26.000	25.975	517
2025-12-09	26.250	26.250	25.750	26.250	26.225	3,490
2025-12-08	26.250	26.250	26.000	26.250	26.225	5,837
2025-12-04	27.000	27.000	26.750	27.000	26.974	27,174
2025-12-03	26.750	27.000	26.750	27.000	26.974	4,930
2025-12-02	26.750	26.750	26.500	26.500	26.475	35,141
2025-12-01	26.250	26.250	26.000	26.250	26.225	7,769
2025-11-28	26.500	26.500	26.250	26.500	26.475	5,357
2025-11-27	27.000	27.000	26.250	26.250	26.225	6,534
2025-11-26	26.500	26.500	26.250	26.500	26.475	7,279
2025-11-25	26.000	26.250	26.000	26.250	26.225	3,017
2025-11-24	25.750	26.000	25.750	26.000	25.975	66,282
2025-11-21	25.500	25.750	25.250	25.250	25.226	574
2025-11-20	25.500	26.000	25.500	25.750	25.725	5,280
2025-11-19	25.500	25.750	25.250	25.250	25.226	12,809
2025-11-18	25.500	25.750	25.500	25.500	25.476	2,189
2025-11-17	26.000	26.250	25.750	26.000	25.975	8,732
2025-11-14	26.000	26.250	25.750	25.750	25.725	17,185
2025-11-13	26.250	26.250	26.000	26.250	26.225	3,101
2025-11-12	26.250	26.500	26.250	26.500	26.475	17,604
2025-11-11	25.750	25.750	25.500	25.500	25.476	10,219
2025-11-10	25.750	26.000	25.500	26.000	25.975	2,722
2025-11-07	26.000	26.000	25.500	25.750	25.724	4,056
2025-11-06	25.750	26.000	25.500	25.750	25.724	11,161
2025-11-05	26.000	26.000	25.500	26.000	25.974	13,464
2025-11-04	25.750	25.750	25.500	25.500	25.474	11,261
2025-11-03	25.750	26.000	25.750	26.000	25.974	10,363
2025-10-31	26.500	26.750	26.250	26.500	26.473	15,961
2025-10-30	26.000	26.250	25.750	26.000	25.974	43,562

← NewerPage 4 of 6 · 350 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.