Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 6.850 | 6.900 | 6.800 | 6.800 | 6.767 | 2,076,790 |
| 2025-07-30 | 7.000 | 7.000 | 6.750 | 6.850 | 6.817 | 3,669,080 |
| 2025-07-29 | 6.950 | 7.000 | 6.900 | 7.000 | 6.966 | 320,193 |
| 2025-07-25 | 6.950 | 6.950 | 6.900 | 6.950 | 6.916 | 429,394 |
| 2025-07-24 | 6.950 | 7.000 | 6.850 | 6.950 | 6.916 | 395,280 |
| 2025-07-23 | 6.900 | 7.000 | 6.850 | 6.950 | 6.916 | 3,572,241 |
| 2025-07-22 | 6.850 | 6.950 | 6.850 | 6.900 | 6.867 | 771,587 |
| 2025-07-21 | 6.850 | 6.900 | 6.800 | 6.900 | 6.867 | 279,247 |
| 2025-07-18 | 6.850 | 6.900 | 6.800 | 6.800 | 6.767 | 364,517 |
| 2025-07-17 | 6.850 | 6.950 | 6.800 | 6.850 | 6.817 | 903,977 |
| 2025-07-16 | 6.850 | 6.900 | 6.750 | 6.850 | 6.817 | 381,828 |
| 2025-07-15 | 6.800 | 6.850 | 6.700 | 6.800 | 6.767 | 1,579,004 |
| 2025-07-14 | 6.900 | 6.900 | 6.750 | 6.800 | 6.767 | 249,913 |
| 2025-07-11 | 6.900 | 6.900 | 6.750 | 6.850 | 6.817 | 377,221 |
| 2025-07-09 | 6.850 | 6.900 | 6.800 | 6.900 | 6.867 | 181,194 |
| 2025-07-08 | 6.900 | 7.050 | 6.750 | 6.850 | 6.817 | 1,094,811 |
| 2025-07-07 | 6.900 | 7.000 | 6.900 | 6.900 | 6.867 | 364,307 |
| 2025-07-04 | 6.900 | 7.000 | 6.850 | 6.900 | 6.867 | 324,030 |
| 2025-07-03 | 6.800 | 6.950 | 6.800 | 6.900 | 6.867 | 886,165 |
| 2025-07-02 | 6.700 | 6.850 | 6.650 | 6.850 | 6.817 | 3,878,034 |
| 2025-07-01 | 6.600 | 6.750 | 6.500 | 6.700 | 6.668 | 2,903,460 |
| 2025-06-30 | 6.600 | 6.650 | 6.550 | 6.600 | 6.568 | 244,868 |
| 2025-06-27 | 6.600 | 6.600 | 6.450 | 6.600 | 6.568 | 556,140 |
| 2025-06-26 | 6.550 | 6.650 | 6.500 | 6.600 | 6.568 | 551,812 |
| 2025-06-25 | 6.700 | 6.700 | 6.550 | 6.550 | 6.518 | 500,528 |
| 2025-06-24 | 6.650 | 6.700 | 6.550 | 6.700 | 6.668 | 596,573 |
| 2025-06-23 | 6.450 | 6.700 | 6.450 | 6.700 | 6.668 | 2,570,281 |
| 2025-06-20 | 6.400 | 6.450 | 6.350 | 6.450 | 6.419 | 549,790 |
| 2025-06-19 | 6.450 | 6.450 | 6.350 | 6.400 | 6.369 | 236,726 |
| 2025-06-18 | 6.450 | 6.500 | 6.350 | 6.450 | 6.419 | 432,231 |
| 2025-06-17 | 6.450 | 6.450 | 6.400 | 6.450 | 6.419 | 321,308 |
| 2025-06-16 | 6.450 | 6.500 | 6.350 | 6.450 | 6.419 | 671,464 |
| 2025-06-13 | 6.500 | 6.500 | 6.350 | 6.400 | 6.369 | 615,054 |
| 2025-06-12 | 6.600 | 6.700 | 6.400 | 6.500 | 6.469 | 775,779 |
| 2025-06-11 | 6.600 | 6.700 | 6.550 | 6.600 | 6.568 | 406,837 |
| 2025-06-10 | 6.750 | 6.750 | 6.600 | 6.650 | 6.618 | 862,341 |
| 2025-06-09 | 6.650 | 6.750 | 6.600 | 6.750 | 6.717 | 339,943 |
| 2025-06-06 | 6.650 | 6.650 | 6.550 | 6.600 | 6.568 | 226,548 |
| 2025-06-05 | 6.600 | 6.750 | 6.550 | 6.650 | 6.618 | 521,772 |
| 2025-06-04 | 6.650 | 6.650 | 6.550 | 6.650 | 6.618 | 150,838 |
| 2025-05-30 | 6.750 | 6.750 | 6.450 | 6.600 | 6.568 | 2,146,010 |
| 2025-05-29 | 6.550 | 6.850 | 6.550 | 6.850 | 6.817 | 756,836 |
| 2025-05-28 | 6.550 | 6.600 | 6.450 | 6.550 | 6.518 | 224,609 |
| 2025-05-27 | 6.500 | 6.550 | 6.400 | 6.550 | 6.518 | 174,721 |
| 2025-05-26 | 6.550 | 6.550 | 6.300 | 6.500 | 6.469 | 632,239 |
| 2025-05-23 | 6.650 | 6.650 | 6.550 | 6.550 | 6.518 | 305,776 |
| 2025-05-22 | 6.750 | 6.800 | 6.550 | 6.700 | 6.668 | 993,379 |
| 2025-05-21 | 6.900 | 6.900 | 6.700 | 6.800 | 6.767 | 949,367 |
| 2025-05-20 | 6.900 | 6.950 | 6.800 | 6.850 | 6.817 | 716,589 |
| 2025-05-19 | 7.100 | 7.100 | 6.850 | 6.900 | 6.867 | 2,378,845 |
| 2025-05-16 | 6.950 | 7.100 | 6.950 | 7.100 | 7.066 | 244,296 |
| 2025-05-15 | 7.100 | 7.200 | 6.800 | 6.800 | 6.767 | 859,190 |
| 2025-05-14 | 7.000 | 7.150 | 7.000 | 7.050 | 7.016 | 848,951 |
| 2025-05-13 | 7.000 | 7.000 | 6.900 | 7.000 | 6.958 | 2,167,900 |
| 2025-05-09 | 6.500 | 6.650 | 6.450 | 6.600 | 6.553 | 751,944 |
| 2025-05-08 | 6.600 | 6.600 | 6.350 | 6.550 | 6.503 | 566,858 |
← NewerPage 6 of 6 · 356 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.