Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8.700 | 8.750 | 8.650 | 8.750 | 8.718 | 589,703 |
| 2025-10-28 | 8.650 | 8.800 | 8.650 | 8.700 | 8.668 | 578,483 |
| 2025-10-27 | 8.550 | 8.700 | 8.500 | 8.700 | 8.668 | 1,367,830 |
| 2025-10-24 | 8.650 | 8.650 | 8.400 | 8.500 | 8.468 | 393,299 |
| 2025-10-22 | 8.550 | 8.700 | 8.550 | 8.600 | 8.568 | 2,044,385 |
| 2025-10-21 | 8.350 | 8.650 | 8.350 | 8.550 | 8.518 | 2,295,417 |
| 2025-10-20 | 8.050 | 8.350 | 8.050 | 8.250 | 8.219 | 1,034,211 |
| 2025-10-17 | 8.150 | 8.200 | 7.950 | 8.000 | 7.970 | 1,148,739 |
| 2025-10-16 | 8.100 | 8.200 | 8.050 | 8.150 | 8.120 | 376,525 |
| 2025-10-15 | 8.050 | 8.150 | 8.000 | 8.050 | 8.020 | 589,946 |
| 2025-10-14 | 8.250 | 8.350 | 8.000 | 8.050 | 8.020 | 2,776,782 |
| 2025-10-10 | 8.400 | 8.400 | 8.300 | 8.300 | 8.269 | 606,268 |
| 2025-10-09 | 8.300 | 8.450 | 8.300 | 8.400 | 8.369 | 396,757 |
| 2025-10-08 | 8.300 | 8.350 | 8.300 | 8.300 | 8.269 | 360,938 |
| 2025-10-07 | 8.400 | 8.400 | 8.250 | 8.350 | 8.319 | 267,524 |
| 2025-10-06 | 8.300 | 8.400 | 8.200 | 8.400 | 8.369 | 440,390 |
| 2025-10-03 | 8.350 | 8.400 | 8.250 | 8.400 | 8.369 | 2,021,992 |
| 2025-10-02 | 8.200 | 8.400 | 8.200 | 8.350 | 8.319 | 1,339,707 |
| 2025-10-01 | 8.200 | 8.300 | 8.100 | 8.200 | 8.170 | 1,704,905 |
| 2025-09-30 | 8.250 | 8.250 | 8.150 | 8.150 | 8.120 | 1,174,015 |
| 2025-09-29 | 8.250 | 8.300 | 8.150 | 8.200 | 8.170 | 560,097 |
| 2025-09-26 | 8.100 | 8.350 | 8.100 | 8.250 | 8.219 | 2,380,916 |
| 2025-09-25 | 8.200 | 8.300 | 8.050 | 8.050 | 8.020 | 1,228,218 |
| 2025-09-24 | 8.200 | 8.200 | 8.050 | 8.200 | 8.170 | 1,463,495 |
| 2025-09-23 | 7.850 | 8.250 | 7.850 | 8.200 | 8.170 | 2,456,304 |
| 2025-09-22 | 7.650 | 7.900 | 7.650 | 7.850 | 7.821 | 1,940,118 |
| 2025-09-19 | 7.650 | 7.650 | 7.550 | 7.600 | 7.572 | 318,699 |
| 2025-09-18 | 7.550 | 7.700 | 7.550 | 7.650 | 7.622 | 688,893 |
| 2025-09-17 | 7.500 | 7.650 | 7.500 | 7.500 | 7.472 | 963,391 |
| 2025-09-16 | 7.600 | 7.600 | 7.450 | 7.500 | 7.472 | 524,259 |
| 2025-09-15 | 7.300 | 7.550 | 7.250 | 7.550 | 7.522 | 891,891 |
| 2025-09-12 | 7.300 | 7.300 | 7.200 | 7.300 | 7.273 | 595,823 |
| 2025-09-11 | 7.450 | 7.450 | 7.150 | 7.300 | 7.273 | 1,218,139 |
| 2025-09-10 | 7.500 | 7.600 | 7.400 | 7.400 | 7.373 | 1,144,006 |
| 2025-09-09 | 7.650 | 7.650 | 7.400 | 7.450 | 7.422 | 3,667,584 |
| 2025-09-08 | 7.750 | 7.750 | 7.600 | 7.600 | 7.572 | 1,277,993 |
| 2025-09-05 | 7.700 | 7.750 | 7.650 | 7.750 | 7.721 | 384,626 |
| 2025-09-04 | 7.700 | 7.750 | 7.600 | 7.700 | 7.671 | 1,586,944 |
| 2025-09-03 | 7.500 | 7.700 | 7.350 | 7.650 | 7.622 | 3,357,070 |
| 2025-09-02 | 7.500 | 7.550 | 7.450 | 7.500 | 7.472 | 178,022 |
| 2025-09-01 | 7.550 | 7.550 | 7.450 | 7.550 | 7.522 | 237,304 |
| 2025-08-29 | 7.500 | 7.550 | 7.450 | 7.550 | 7.522 | 741,048 |
| 2025-08-28 | 7.500 | 7.550 | 7.400 | 7.550 | 7.522 | 800,503 |
| 2025-08-27 | 7.350 | 7.500 | 7.300 | 7.500 | 7.472 | 479,834 |
| 2025-08-26 | 7.400 | 7.500 | 7.300 | 7.400 | 7.373 | 802,156 |
| 2025-08-25 | 7.400 | 7.450 | 7.350 | 7.400 | 7.373 | 1,450,394 |
| 2025-08-22 | 7.350 | 7.400 | 7.300 | 7.400 | 7.373 | 458,346 |
| 2025-08-21 | 7.450 | 7.500 | 7.300 | 7.400 | 7.373 | 695,925 |
| 2025-08-20 | 7.500 | 7.600 | 7.400 | 7.450 | 7.422 | 2,448,353 |
| 2025-08-19 | 7.500 | 7.550 | 7.450 | 7.450 | 7.422 | 422,220 |
| 2025-08-18 | 7.600 | 7.600 | 7.450 | 7.500 | 7.472 | 638,548 |
| 2025-08-15 | 7.550 | 7.600 | 7.500 | 7.600 | 7.572 | 1,505,262 |
| 2025-08-14 | 7.450 | 7.600 | 7.450 | 7.500 | 7.472 | 841,162 |
| 2025-08-13 | 7.150 | 7.450 | 7.100 | 7.450 | 7.422 | 2,674,050 |
| 2025-08-08 | 7.100 | 7.200 | 7.000 | 7.150 | 7.115 | 2,999,370 |
| 2025-08-07 | 6.650 | 7.100 | 6.650 | 7.050 | 7.016 | 1,749,551 |
| 2025-08-06 | 6.650 | 6.650 | 6.550 | 6.600 | 6.568 | 511,797 |
| 2025-08-05 | 6.600 | 6.700 | 6.550 | 6.650 | 6.618 | 685,332 |
| 2025-08-04 | 6.900 | 6.900 | 6.550 | 6.650 | 6.618 | 1,430,800 |
| 2025-08-01 | 6.850 | 6.950 | 6.800 | 6.900 | 6.867 | 546,759 |
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.