Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 17,001 |
| 2026-10-15 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 91,375 |
| 2026-10-14 | 3.800 | 3.860 | 3.800 | 3.840 | 3.840 | 84,890 |
| 2026-10-12 | 3.740 | 3.800 | 3.720 | 3.780 | 3.780 | 39,361 |
| 2026-10-09 | 3.780 | 3.840 | 3.740 | 3.760 | 3.760 | 88,297 |
| 2026-10-08 | 3.780 | 3.800 | 3.740 | 3.780 | 3.780 | 94,632 |
| 2026-10-07 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 121,898 |
| 2026-10-06 | 3.740 | 3.760 | 3.720 | 3.740 | 3.740 | 18,856 |
| 2026-10-05 | 3.720 | 3.760 | 3.700 | 3.740 | 3.740 | 34,612 |
| 2026-10-02 | 3.740 | 3.740 | 3.680 | 3.720 | 3.720 | 97,384 |
| 2026-10-01 | 3.720 | 3.780 | 3.700 | 3.740 | 3.740 | 143,222 |
| 2026-09-30 | 3.780 | 3.780 | 3.680 | 3.700 | 3.700 | 114,917 |
| 2026-09-29 | 3.820 | 3.860 | 3.780 | 3.800 | 3.800 | 57,224 |
| 2026-09-28 | 3.760 | 3.820 | 3.740 | 3.800 | 3.800 | 108,614 |
| 2026-09-25 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 25,490 |
| 2026-09-24 | 3.800 | 3.840 | 3.740 | 3.740 | 3.740 | 123,339 |
| 2026-09-23 | 3.780 | 3.820 | 3.760 | 3.760 | 3.760 | 22,813 |
| 2026-09-22 | 3.740 | 3.780 | 3.720 | 3.780 | 3.780 | 27,555 |
| 2026-09-21 | 3.740 | 3.760 | 3.700 | 3.740 | 3.740 | 31,789 |
| 2026-09-18 | 3.720 | 3.760 | 3.680 | 3.740 | 3.740 | 198,659 |
| 2026-09-17 | 3.700 | 3.720 | 3.680 | 3.700 | 3.700 | 77,564 |
| 2026-09-16 | 3.680 | 3.680 | 3.660 | 3.680 | 3.680 | 44,199 |
| 2026-09-15 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 134,420 |
| 2026-09-14 | 3.600 | 3.700 | 3.600 | 3.680 | 3.680 | 121,033 |
| 2026-09-11 | 3.500 | 3.600 | 3.480 | 3.580 | 3.580 | 244,201 |
| 2026-09-10 | 3.480 | 3.500 | 3.420 | 3.500 | 3.500 | 74,858 |
| 2026-09-09 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 41,199 |
| 2026-09-08 | 3.420 | 3.520 | 3.420 | 3.500 | 3.500 | 6,277 |
| 2026-09-07 | 3.600 | 3.660 | 3.400 | 3.400 | 3.400 | 36,357 |
| 2026-09-04 | 3.580 | 3.640 | 3.580 | 3.600 | 3.600 | 23,846 |
| 2026-09-03 | 3.620 | 3.620 | 3.560 | 3.580 | 3.580 | 28,577 |
| 2026-09-02 | 3.500 | 3.620 | 3.500 | 3.600 | 3.600 | 331,249 |
| 2026-09-01 | 3.540 | 3.540 | 3.460 | 3.500 | 3.500 | 190,740 |
| 2026-08-31 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 183,349 |
| 2026-08-28 | 3.400 | 3.480 | 3.380 | 3.460 | 3.460 | 42,229 |
| 2026-08-27 | 3.380 | 3.460 | 3.380 | 3.400 | 3.400 | 95,965 |
| 2026-08-26 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 8,086 |
| 2026-08-25 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 51,589 |
| 2026-08-24 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 86,591 |
| 2026-08-21 | 3.460 | 3.500 | 3.400 | 3.420 | 3.420 | 138,680 |
| 2026-08-20 | 3.420 | 3.500 | 3.400 | 3.460 | 3.460 | 422,487 |
| 2026-08-19 | 3.380 | 3.420 | 3.360 | 3.400 | 3.400 | 156,843 |
| 2026-08-18 | 3.380 | 3.400 | 3.340 | 3.380 | 3.380 | 322,611 |
| 2026-08-17 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 16,703 |
| 2026-08-14 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 209,305 |
| 2026-08-13 | 3.420 | 3.420 | 3.340 | 3.380 | 3.380 | 219,969 |
| 2026-08-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2026-08-11 | 3.440 | 3.440 | 3.360 | 3.420 | 3.420 | 223,336 |
| 2026-08-10 | 3.440 | 3.460 | 3.420 | 3.460 | 3.460 | 51,777 |
| 2026-08-07 | 3.460 | 3.480 | 3.440 | 3.460 | 3.458 | 1,253,424 |
| 2026-08-06 | 3.420 | 3.460 | 3.380 | 3.460 | 3.458 | 450,619 |
| 2026-08-05 | 3.380 | 3.460 | 3.360 | 3.460 | 3.458 | 304,353 |
| 2026-08-04 | 3.460 | 3.480 | 3.380 | 3.420 | 3.418 | 824,867 |
| 2026-08-03 | 3.440 | 3.480 | 3.360 | 3.440 | 3.438 | 1,287,705 |
| 2026-07-31 | 3.780 | 3.780 | 3.440 | 3.460 | 3.458 | 475,343 |
| 2026-07-30 | 3.760 | 3.820 | 3.760 | 3.800 | 3.797 | 85,143 |
| 2026-07-29 | 3.760 | 3.760 | 3.760 | 3.760 | 3.757 | 0 |
| 2026-07-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.757 | 0 |
| 2026-07-27 | 3.640 | 3.780 | 3.640 | 3.760 | 3.757 | 80,798 |
| 2026-07-24 | 3.640 | 3.640 | 3.600 | 3.640 | 3.638 | 62,126 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.0024 USD |
| 2026-05-12 | 0.0023 USD |
| 2026-02-09 | 0.0022 USD |
| 2025-11-10 | 0.0022 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.