Apple Inc. DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 26.000 | 26.250 | 25.750 | 26.000 | 25.974 | 43,562 |
| 2025-10-29 | 25.500 | 25.750 | 25.500 | 25.750 | 25.724 | 7,454 |
| 2025-10-28 | 26.000 | 26.000 | 25.750 | 25.750 | 25.724 | 69,011 |
| 2025-10-27 | 25.250 | 25.750 | 25.250 | 25.500 | 25.474 | 35,693 |
| 2025-10-24 | 25.000 | 25.250 | 25.000 | 25.250 | 25.225 | 4,252 |
| 2025-10-22 | 25.500 | 25.500 | 25.250 | 25.500 | 25.474 | 4,402 |
| 2025-10-21 | 25.250 | 25.500 | 25.000 | 25.250 | 25.225 | 58,699 |
| 2025-10-20 | 24.300 | 24.500 | 24.300 | 24.400 | 24.376 | 36,513 |
← NewerPage 5 of 5 · 248 trading days
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.