Apple Inc. DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 20.100 | 20.600 | 20.100 | 20.400 | 20.371 | 60,469 |
| 2025-07-31 | 20.100 | 20.200 | 20.000 | 20.100 | 20.072 | 16,057 |
| 2025-07-30 | 20.100 | 20.300 | 20.100 | 20.300 | 20.271 | 8,112 |
| 2025-07-29 | 20.500 | 20.500 | 20.400 | 20.500 | 20.471 | 26,492 |
| 2025-07-25 | 20.500 | 20.500 | 20.300 | 20.400 | 20.371 | 873 |
| 2025-07-24 | 20.200 | 20.400 | 20.200 | 20.400 | 20.371 | 35,832 |
| 2025-07-23 | 20.400 | 20.500 | 20.400 | 20.500 | 20.471 | 27,171 |
| 2025-07-22 | 20.300 | 20.300 | 20.200 | 20.300 | 20.271 | 41,273 |
| 2025-07-21 | 20.300 | 20.300 | 20.200 | 20.300 | 20.271 | 8,500 |
| 2025-07-18 | 20.100 | 20.200 | 20.100 | 20.100 | 20.072 | 2,044 |
| 2025-07-17 | 20.200 | 20.300 | 20.000 | 20.200 | 20.171 | 1,796 |
| 2025-07-16 | 20.100 | 20.100 | 20.000 | 20.000 | 19.972 | 764 |
| 2025-07-15 | 20.000 | 20.100 | 19.900 | 20.100 | 20.072 | 4,149 |
| 2025-07-14 | 20.100 | 20.100 | 19.900 | 20.000 | 19.972 | 36,843 |
| 2025-07-11 | 20.200 | 20.400 | 20.200 | 20.300 | 20.271 | 1,804 |
| 2025-07-09 | 20.300 | 20.300 | 20.200 | 20.200 | 20.171 | 1,379 |
| 2025-07-08 | 20.000 | 20.200 | 20.000 | 20.100 | 20.072 | 8,333 |
| 2025-07-07 | 20.400 | 20.500 | 20.300 | 20.300 | 20.271 | 20,261 |
| 2025-07-04 | 20.500 | 20.500 | 20.200 | 20.300 | 20.271 | 882 |
| 2025-07-03 | 20.300 | 20.300 | 20.200 | 20.300 | 20.271 | 2,482 |
| 2025-07-02 | 20.000 | 20.100 | 20.000 | 20.100 | 20.072 | 19,195 |
| 2025-07-01 | 19.700 | 19.700 | 19.600 | 19.700 | 19.672 | 79,853 |
| 2025-06-30 | 19.400 | 19.400 | 19.200 | 19.400 | 19.373 | 2,933 |
| 2025-06-27 | 19.300 | 19.500 | 19.200 | 19.500 | 19.472 | 10,395 |
| 2025-06-26 | 19.300 | 19.400 | 19.200 | 19.400 | 19.373 | 101,328 |
| 2025-06-25 | 19.400 | 19.400 | 19.300 | 19.300 | 19.273 | 7,671 |
| 2025-06-24 | 19.600 | 19.700 | 19.500 | 19.600 | 19.572 | 3,854 |
| 2025-06-23 | 19.400 | 19.700 | 19.400 | 19.600 | 19.572 | 48,510 |
| 2025-06-20 | 19.000 | 19.000 | 18.900 | 18.900 | 18.873 | 341 |
| 2025-06-19 | 19.000 | 19.000 | 18.800 | 19.000 | 18.973 | 1,184 |
| 2025-06-18 | 18.800 | 18.900 | 18.700 | 18.800 | 18.773 | 3,796 |
| 2025-06-17 | 18.900 | 19.000 | 18.900 | 18.900 | 18.873 | 6,519 |
| 2025-06-16 | 18.900 | 19.000 | 18.800 | 18.900 | 18.873 | 3,473 |
| 2025-06-13 | 18.800 | 18.900 | 18.700 | 18.900 | 18.873 | 18,769 |
| 2025-06-12 | 19.100 | 19.100 | 19.000 | 19.000 | 18.973 | 39,392 |
| 2025-06-11 | 19.500 | 19.600 | 19.400 | 19.600 | 19.572 | 17,963 |
| 2025-06-10 | 19.500 | 19.600 | 19.400 | 19.500 | 19.472 | 27,063 |
| 2025-06-09 | 19.800 | 19.800 | 19.600 | 19.800 | 19.772 | 3,257 |
| 2025-06-06 | 19.300 | 19.500 | 19.300 | 19.400 | 19.373 | 3,580 |
| 2025-06-05 | 19.400 | 19.600 | 19.300 | 19.500 | 19.472 | 27,559 |
| 2025-06-04 | 19.500 | 19.700 | 19.400 | 19.600 | 19.572 | 2,804 |
| 2025-05-30 | 19.200 | 19.400 | 19.100 | 19.400 | 19.373 | 7,639 |
| 2025-05-29 | 19.900 | 20.000 | 19.800 | 19.900 | 19.872 | 68,779 |
| 2025-05-28 | 19.300 | 19.400 | 19.300 | 19.300 | 19.273 | 43,005 |
| 2025-05-27 | 18.900 | 19.300 | 18.900 | 19.200 | 19.173 | 31,776 |
| 2025-05-26 | 18.700 | 18.800 | 18.600 | 18.800 | 18.773 | 14,795 |
| 2025-05-23 | 19.500 | 19.500 | 19.300 | 19.400 | 19.373 | 3,748 |
| 2025-05-22 | 19.400 | 19.700 | 19.400 | 19.700 | 19.672 | 22,364 |
| 2025-05-21 | 20.000 | 20.000 | 19.900 | 20.000 | 19.972 | 10,806 |
| 2025-05-20 | 20.400 | 20.400 | 20.300 | 20.400 | 20.371 | 4,039 |
| 2025-05-19 | 20.400 | 20.500 | 20.200 | 20.300 | 20.271 | 9,482 |
← NewerPage 6 of 6 · 351 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.