Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.700 | 8.850 | 8.700 | 8.800 | 8.784 | 1,356,863 |
| 2026-04-28 | 8.650 | 8.750 | 8.600 | 8.700 | 8.684 | 577,061 |
| 2026-04-27 | 8.800 | 8.850 | 8.650 | 8.700 | 8.684 | 744,303 |
| 2026-04-24 | 8.850 | 8.900 | 8.800 | 8.800 | 8.784 | 526,976 |
| 2026-04-23 | 8.650 | 8.850 | 8.600 | 8.850 | 8.834 | 377,807 |
| 2026-04-22 | 8.700 | 8.700 | 8.550 | 8.650 | 8.634 | 540,055 |
| 2026-04-21 | 8.700 | 8.800 | 8.600 | 8.750 | 8.734 | 397,433 |
| 2026-04-20 | 8.550 | 8.700 | 8.500 | 8.650 | 8.634 | 682,624 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.0090 USD |
| 2026-05-11 | 0.0088 USD |
| 2026-02-09 | 0.0081 USD |
| 2025-11-10 | 0.0084 USD |
| 2025-08-13 | 0.0085 USD |
| 2025-05-14 | 0.0086 USD |
| 2025-05-13 | 0.0075 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.