Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.940 | 2.960 | 2.900 | 2.960 | 2.951 | 85,917 |
| 2025-10-29 | 2.920 | 2.940 | 2.900 | 2.900 | 2.892 | 46,239 |
| 2025-10-28 | 2.900 | 2.940 | 2.900 | 2.940 | 2.931 | 166,189 |
| 2025-10-27 | 2.860 | 2.920 | 2.840 | 2.900 | 2.892 | 68,228 |
| 2025-10-24 | 2.880 | 2.880 | 2.820 | 2.840 | 2.832 | 19,727 |
| 2025-10-22 | 2.840 | 2.920 | 2.840 | 2.880 | 2.872 | 122,426 |
| 2025-10-21 | 2.800 | 2.900 | 2.800 | 2.860 | 2.852 | 232,586 |
| 2025-10-20 | 2.700 | 2.780 | 2.700 | 2.760 | 2.752 | 103,800 |
| 2025-10-17 | 2.740 | 2.740 | 2.660 | 2.680 | 2.672 | 45,616 |
| 2025-10-16 | 2.700 | 2.740 | 2.700 | 2.720 | 2.712 | 80,468 |
| 2025-10-15 | 2.700 | 2.740 | 2.680 | 2.700 | 2.692 | 144,663 |
| 2025-10-14 | 2.780 | 2.800 | 2.680 | 2.700 | 2.692 | 32,635 |
| 2025-10-10 | 2.820 | 2.820 | 2.760 | 2.780 | 2.772 | 88,671 |
| 2025-10-09 | 2.800 | 2.820 | 2.800 | 2.820 | 2.812 | 37,113 |
| 2025-10-08 | 2.800 | 2.800 | 2.740 | 2.780 | 2.772 | 59,953 |
| 2025-10-07 | 2.800 | 2.820 | 2.400 | 2.800 | 2.792 | 57,730 |
| 2025-10-06 | 2.780 | 2.820 | 2.760 | 2.780 | 2.772 | 34,157 |
| 2025-10-03 | 2.780 | 2.820 | 2.760 | 2.800 | 2.792 | 63,723 |
| 2025-10-02 | 2.760 | 2.800 | 2.760 | 2.780 | 2.772 | 245,896 |
← NewerPage 5 of 5 · 259 trading days
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.