Apple Inc. DR historical data

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

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
2025-10-17	23.800	23.800	23.500	23.600	23.576	39,314
2025-10-16	23.800	24.000	23.800	23.900	23.876	8,490
2025-10-15	23.800	23.900	23.700	23.900	23.876	4,343
2025-10-14	23.800	23.800	23.600	23.700	23.676	83,536
2025-10-10	24.500	24.600	24.400	24.400	24.376	15,427
2025-10-09	24.700	24.800	24.600	24.800	24.775	17,411
2025-10-08	24.500	24.600	24.500	24.500	24.475	12,563
2025-10-07	24.700	24.700	24.700	24.700	24.675	0
2025-10-06	24.600	24.800	24.500	24.700	24.675	78,129
2025-10-03	24.600	24.700	24.500	24.600	24.575	5,076
2025-10-02	24.500	24.600	24.400	24.500	24.475	31,102
2025-10-01	24.300	24.300	24.000	24.100	24.076	104,129
2025-09-30	24.200	24.300	24.100	24.200	24.176	9,568
2025-09-29	24.400	24.400	24.200	24.200	24.176	10,983
2025-09-26	24.400	24.400	24.200	24.300	24.276	27,703
2025-09-25	24.000	24.000	23.800	23.800	23.776	35,479
2025-09-24	24.000	24.100	23.800	24.100	24.076	231,369
2025-09-23	24.100	24.100	23.800	23.800	23.776	363,265
2025-09-22	23.100	23.200	23.000	23.100	23.077	201,660
2025-09-19	22.400	22.600	22.300	22.600	22.577	14,155
2025-09-18	22.500	22.600	22.500	22.500	22.477	191,972
2025-09-17	22.200	22.300	22.200	22.300	22.278	54,780
2025-09-16	22.200	22.200	22.100	22.100	22.078	113,564
2025-09-15	21.900	22.400	21.900	22.200	22.178	141,768
2025-09-12	21.500	21.500	21.400	21.400	21.379	3,311
2025-09-11	21.200	21.500	21.200	21.500	21.478	147,707
2025-09-10	22.000	22.000	21.800	21.900	21.878	62,470
2025-09-09	22.300	22.300	22.100	22.200	22.178	83,384
2025-09-08	22.700	22.800	22.400	22.600	22.577	62,220
2025-09-05	22.800	22.800	22.800	22.800	22.777	90,427
2025-09-04	22.700	22.800	22.600	22.800	22.777	201,977
2025-09-03	22.500	22.600	22.500	22.600	22.577	31,321
2025-09-02	22.100	22.100	22.000	22.000	21.978	2,815
2025-09-01	22.100	22.200	22.000	22.100	22.078	2,499
2025-08-29	22.200	22.200	22.100	22.100	22.078	4,577
2025-08-28	22.000	22.100	22.000	22.000	21.978	30,989
2025-08-27	22.100	22.100	21.900	21.900	21.878	13,273
2025-08-26	21.800	21.800	21.700	21.800	21.778	5,342
2025-08-25	21.800	21.800	21.700	21.800	21.778	71,835
2025-08-22	21.600	21.700	21.600	21.700	21.678	65,266
2025-08-21	21.600	21.700	21.600	21.700	21.678	17,570
2025-08-20	22.000	22.100	22.000	22.000	21.978	4,427
2025-08-19	22.100	22.100	22.000	22.100	22.078	9,007
2025-08-18	22.100	22.200	22.100	22.200	22.178	2,513
2025-08-15	22.100	22.400	22.100	22.300	22.278	112,903
2025-08-14	22.100	22.300	22.100	22.300	22.278	38,661
2025-08-13	21.900	22.000	21.800	21.800	21.778	125,279
2025-08-08	21.100	21.200	21.100	21.100	21.070	95,674
2025-08-07	20.800	20.900	20.700	20.900	20.870	52,330
2025-08-06	19.400	19.500	19.300	19.500	19.472	8,629
2025-08-05	19.400	19.500	19.400	19.500	19.472	6,612
2025-08-04	19.400	19.600	19.400	19.600	19.572	31,748

← NewerPage 5 of 6 · 351 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.