Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.800 | 8.800 | 8.600 | 8.650 | 8.618 | 567,623 |
| 2025-11-03 | 9.000 | 9.000 | 8.700 | 8.750 | 8.718 | 967,579 |
| 2025-10-31 | 8.800 | 9.050 | 8.700 | 8.950 | 8.917 | 1,609,257 |
| 2025-10-30 | 8.750 | 8.900 | 8.650 | 8.800 | 8.767 | 1,371,109 |
| 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 |
← NewerPage 5 of 5 · 248 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.