Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.720 | 3.720 | 3.660 | 3.660 | 3.658 | 8,297 |
| 2026-07-22 | 3.660 | 3.720 | 3.640 | 3.720 | 3.717 | 61,488 |
| 2026-07-21 | 3.740 | 3.760 | 3.640 | 3.660 | 3.658 | 32,630 |
| 2026-07-20 | 3.760 | 3.800 | 3.680 | 3.740 | 3.737 | 6,535 |
| 2026-07-17 | 3.700 | 3.800 | 3.680 | 3.760 | 3.757 | 8,828 |
| 2026-07-16 | 3.560 | 3.700 | 3.560 | 3.700 | 3.697 | 412,288 |
| 2026-07-15 | 3.540 | 3.560 | 3.500 | 3.560 | 3.558 | 12,249 |
| 2026-07-14 | 3.520 | 3.600 | 3.500 | 3.500 | 3.498 | 99,617 |
| 2026-07-13 | 3.500 | 3.520 | 3.480 | 3.500 | 3.498 | 9,436 |
| 2026-07-10 | 3.500 | 3.520 | 3.480 | 3.500 | 3.498 | 4,836 |
| 2026-07-09 | 3.480 | 3.520 | 3.460 | 3.480 | 3.478 | 23,203 |
| 2026-07-08 | 3.500 | 3.500 | 3.440 | 3.460 | 3.458 | 27,377 |
| 2026-07-07 | 3.460 | 3.500 | 3.440 | 3.480 | 3.478 | 33,221 |
| 2026-07-06 | 3.500 | 3.500 | 3.400 | 3.400 | 3.398 | 23,244 |
| 2026-07-03 | 3.300 | 3.500 | 3.260 | 3.420 | 3.418 | 159,845 |
| 2026-07-02 | 3.220 | 3.320 | 3.220 | 3.320 | 3.318 | 73,548 |
| 2026-07-01 | 3.140 | 3.240 | 3.140 | 3.220 | 3.218 | 62,452 |
| 2026-06-30 | 3.180 | 3.280 | 3.120 | 3.140 | 3.138 | 55,241 |
| 2026-06-29 | 3.100 | 3.200 | 3.080 | 3.160 | 3.158 | 73,355 |
| 2026-06-26 | 3.240 | 3.240 | 3.040 | 3.080 | 3.078 | 171,083 |
| 2026-06-25 | 3.300 | 3.320 | 3.240 | 3.260 | 3.258 | 43,755 |
| 2026-06-24 | 3.280 | 3.340 | 3.260 | 3.260 | 3.258 | 11,942 |
| 2026-06-23 | 3.240 | 3.320 | 3.240 | 3.280 | 3.278 | 113,998 |
| 2026-06-22 | 3.300 | 3.300 | 3.240 | 3.240 | 3.238 | 3,248 |
| 2026-06-19 | 3.280 | 3.320 | 3.260 | 3.300 | 3.298 | 11,427 |
| 2026-06-18 | 3.240 | 3.280 | 3.220 | 3.280 | 3.278 | 4,224 |
| 2026-06-17 | 3.220 | 3.260 | 3.200 | 3.240 | 3.238 | 24,803 |
| 2026-06-16 | 3.200 | 3.240 | 3.180 | 3.220 | 3.218 | 7,567 |
| 2026-06-15 | 3.260 | 3.260 | 3.180 | 3.200 | 3.198 | 7,618 |
| 2026-06-12 | 3.220 | 3.260 | 3.200 | 3.260 | 3.258 | 25,437 |
| 2026-06-11 | 3.180 | 3.240 | 3.160 | 3.220 | 3.218 | 43,387 |
| 2026-06-10 | 3.300 | 3.300 | 3.160 | 3.180 | 3.178 | 47,182 |
| 2026-06-09 | 3.380 | 3.440 | 3.300 | 3.320 | 3.318 | 411,652 |
| 2026-06-08 | 3.400 | 3.440 | 3.360 | 3.380 | 3.378 | 51,923 |
| 2026-06-05 | 3.420 | 3.420 | 3.380 | 3.400 | 3.398 | 43,976 |
| 2026-06-04 | 3.340 | 3.460 | 3.340 | 3.420 | 3.418 | 28,369 |
| 2026-06-03 | 3.340 | 3.340 | 3.340 | 3.340 | 3.338 | 0 |
| 2026-06-02 | 3.400 | 3.400 | 3.300 | 3.340 | 3.338 | 49,006 |
| 2026-06-01 | 3.380 | 3.380 | 3.380 | 3.380 | 3.378 | 0 |
| 2026-05-29 | 3.400 | 3.420 | 3.380 | 3.380 | 3.378 | 5,537 |
| 2026-05-28 | 3.380 | 3.420 | 3.380 | 3.400 | 3.398 | 151,399 |
| 2026-05-27 | 3.400 | 3.400 | 3.340 | 3.380 | 3.378 | 108,102 |
| 2026-05-26 | 3.340 | 3.400 | 3.340 | 3.400 | 3.398 | 8,503 |
| 2026-05-25 | 3.340 | 3.440 | 3.340 | 3.340 | 3.338 | 26,930 |
| 2026-05-22 | 3.280 | 3.360 | 3.280 | 3.320 | 3.318 | 16,038 |
| 2026-05-21 | 3.280 | 3.300 | 3.260 | 3.280 | 3.278 | 4,019 |
| 2026-05-20 | 3.240 | 3.280 | 3.240 | 3.260 | 3.258 | 23,265 |
| 2026-05-19 | 3.260 | 3.260 | 3.200 | 3.240 | 3.238 | 20,746 |
| 2026-05-18 | 3.220 | 3.300 | 3.220 | 3.240 | 3.238 | 102,688 |
| 2026-05-15 | 3.240 | 3.260 | 3.220 | 3.220 | 3.218 | 403,442 |
| 2026-05-14 | 3.200 | 3.240 | 3.200 | 3.240 | 3.238 | 24,752 |
| 2026-05-13 | 3.160 | 3.220 | 3.160 | 3.220 | 3.218 | 43,003 |
| 2026-05-12 | 3.200 | 3.200 | 3.160 | 3.180 | 3.178 | 116,111 |
| 2026-05-11 | 3.120 | 3.200 | 3.120 | 3.200 | 3.196 | 318,275 |
| 2026-05-08 | 3.100 | 3.140 | 3.100 | 3.100 | 3.096 | 166,777 |
| 2026-05-07 | 3.040 | 3.120 | 3.040 | 3.080 | 3.076 | 8,075 |
| 2026-05-06 | 3.040 | 3.080 | 3.040 | 3.040 | 3.036 | 14,104 |
| 2026-05-05 | 2.980 | 3.040 | 2.940 | 3.040 | 3.036 | 60,217 |
| 2026-05-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.956 | 0 |
| 2026-05-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.956 | 0 |
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.