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 |
Page 1 of 1 · 19 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.