Apple Inc. DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 34.000 | 34.250 | 33.750 | 34.250 | 34.250 | 17,988 |
| 2026-10-14 | 33.750 | 34.000 | 33.500 | 34.000 | 34.000 | 1,454 |
| 2026-10-12 | 33.000 | 33.500 | 33.000 | 33.500 | 33.500 | 7,150 |
| 2026-10-09 | 33.750 | 33.750 | 32.750 | 32.750 | 32.750 | 8,525 |
| 2026-10-08 | 33.250 | 33.500 | 33.000 | 33.250 | 33.250 | 3,795 |
| 2026-10-07 | 33.000 | 33.250 | 33.000 | 33.000 | 33.000 | 3,662 |
| 2026-10-06 | 33.250 | 33.250 | 32.750 | 33.000 | 33.000 | 16,277 |
| 2026-10-05 | 33.000 | 33.250 | 32.750 | 33.000 | 33.000 | 2,850 |
| 2026-10-02 | 33.000 | 33.000 | 32.500 | 32.750 | 32.750 | 7,950 |
| 2026-10-01 | 33.250 | 33.250 | 33.000 | 33.000 | 33.000 | 8,067 |
| 2026-09-30 | 32.750 | 32.750 | 32.500 | 32.500 | 32.500 | 2,520 |
| 2026-09-29 | 33.500 | 33.500 | 33.250 | 33.500 | 33.500 | 12,046 |
| 2026-09-28 | 33.500 | 33.750 | 33.500 | 33.750 | 33.750 | 39,176 |
| 2026-09-25 | 33.250 | 33.250 | 32.750 | 33.000 | 33.000 | 5,768 |
| 2026-09-24 | 33.250 | 33.250 | 33.000 | 33.250 | 33.250 | 3,895 |
| 2026-09-23 | 33.500 | 33.500 | 33.250 | 33.250 | 33.250 | 17,502 |
| 2026-09-22 | 33.000 | 33.500 | 33.000 | 33.000 | 33.000 | 11,327 |
| 2026-09-21 | 32.750 | 33.000 | 32.750 | 33.000 | 33.000 | 751 |
| 2026-09-18 | 32.750 | 33.000 | 32.750 | 32.750 | 32.750 | 3,865 |
Page 1 of 1 · 19 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.