Apple Inc. DR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 26.500 | 26.750 | 26.500 | 26.750 | 26.730 | 37,908 |
| 2026-05-04 | 26.250 | 26.250 | 26.250 | 26.250 | 26.230 | 0 |
| 2026-05-01 | 26.250 | 26.250 | 26.250 | 26.250 | 26.230 | 0 |
| 2026-04-30 | 26.250 | 26.250 | 25.750 | 26.250 | 26.230 | 9,729 |
| 2026-04-29 | 26.000 | 26.000 | 25.750 | 26.000 | 25.980 | 41,353 |
| 2026-04-28 | 25.500 | 25.750 | 25.250 | 25.500 | 25.481 | 5,136 |
| 2026-04-27 | 25.750 | 25.750 | 25.500 | 25.750 | 25.730 | 2,858 |
| 2026-04-24 | 25.750 | 26.250 | 25.750 | 26.000 | 25.980 | 1,248 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.0029 USD |
| 2026-05-11 | 0.0184 USD |
| 2026-02-09 | 0.0049 USD |
| 2025-11-10 | 0.0012 USD |
| 2025-08-13 | 0.0090 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.