U.S. Markets close in 2 hrs 39 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.01+0.95 (+0.62%)
As of 1:21PM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
DateOpenHighLowCloseAdj Close*Volume
May 22, 2017154.06154.58152.91154.01154.0114,063,134
May 19, 2017153.38153.98152.63153.06153.0626,828,100
May 18, 2017151.27153.34151.13152.54152.5433,568,200
May 17, 2017153.60154.57149.71150.25150.2550,767,700
May 16, 2017155.94156.06154.72155.47155.4720,048,500
May 15, 2017156.01156.65155.05155.70155.7026,009,700
May 12, 2017154.70156.42154.67156.10156.1032,527,000
May 11, 2017152.45154.07152.31153.95153.9527,255,100
May 11, 20170.63 Dividend
May 10, 2017153.63153.94152.11153.26153.2625,805,700
May 09, 2017153.87154.88153.45153.99153.9939,130,400
May 08, 2017149.03153.70149.03153.01153.0148,752,400
May 05, 2017146.76148.98146.76148.96148.9627,327,700
May 04, 2017146.52147.14145.81146.53146.5323,371,900
May 03, 2017145.59147.49144.27147.06147.0645,697,000
May 02, 2017147.54148.09146.84147.51147.5145,352,200
May 01, 2017145.10147.20144.96146.58146.5833,602,900
Apr 28, 2017144.09144.30143.27143.65143.6520,860,400
Apr 27, 2017143.92144.16143.31143.79143.7914,246,300
Apr 26, 2017144.47144.60143.38143.68143.6820,041,200
Apr 25, 2017143.91144.90143.87144.53144.5318,871,500
Apr 24, 2017143.50143.95143.18143.64143.6417,134,300
Apr 21, 2017142.44142.68141.85142.27142.2717,320,900
Apr 20, 2017141.22142.92141.16142.44142.4423,319,600
Apr 19, 2017141.88142.00140.45140.68140.6817,328,400
Apr 18, 2017141.41142.04141.11141.20141.2014,697,500
Apr 17, 2017141.48141.88140.87141.83141.8316,582,100
Apr 13, 2017141.91142.38141.05141.05141.0517,822,900
Apr 12, 2017141.60142.15141.01141.80141.8020,350,000
Apr 11, 2017142.94143.35140.06141.63141.6330,379,400
Apr 10, 2017143.60143.88142.90143.17143.1718,933,400
Apr 07, 2017143.73144.18143.27143.34143.3416,672,200
Apr 06, 2017144.29144.52143.45143.66143.6621,149,000
Apr 05, 2017144.22145.46143.81144.02144.0227,717,900
Apr 04, 2017143.25144.89143.17144.77144.7719,891,400
Apr 03, 2017143.71144.12143.05143.70143.7019,985,700
Mar 31, 2017143.72144.27143.01143.66143.6619,661,700
Mar 30, 2017144.19144.50143.50143.93143.9321,207,300
Mar 29, 2017143.68144.49143.19144.12144.1229,190,000
Mar 28, 2017140.91144.04140.62143.80143.8033,374,800
Mar 27, 2017139.39141.22138.62140.88140.8823,575,100
Mar 24, 2017141.50141.74140.35140.64140.6422,395,600
Mar 23, 2017141.26141.58140.61140.92140.9220,346,300
Mar 22, 2017139.85141.60139.76141.42141.4225,860,200
Mar 21, 2017142.11142.80139.73139.84139.8439,529,900
Mar 20, 2017140.40141.50140.23141.46141.4621,542,000
Mar 17, 2017141.00141.00139.89139.99139.9943,885,000
Mar 16, 2017140.72141.02140.26140.69140.6919,232,000
Mar 15, 2017139.41140.75139.03140.46140.4625,691,800
Mar 14, 2017139.30139.65138.84138.99138.9915,309,100
Mar 13, 2017138.85139.43138.82139.20139.2017,421,700
Mar 10, 2017139.25139.36138.64139.14139.1419,612,800
Mar 09, 2017138.74138.79137.05138.68138.6822,155,900
Mar 08, 2017138.95139.80138.82139.00139.0018,707,200
Mar 07, 2017139.06139.98138.79139.52139.5217,446,300
Mar 06, 2017139.37139.77138.60139.34139.3421,750,000
Mar 03, 2017138.78139.83138.59139.78139.7821,108,100
Mar 02, 2017140.00140.28138.76138.96138.9626,211,000
Mar 01, 2017137.89140.15137.60139.79139.7936,414,600
Feb 28, 2017137.08137.44136.70136.99136.9923,482,900
Feb 27, 2017137.14137.44136.28136.93136.9320,257,400
Feb 24, 2017135.91136.66135.28136.66136.6621,776,600
Feb 23, 2017137.38137.48136.30136.53136.5320,788,200
Feb 22, 2017136.43137.12136.11137.11137.1120,836,900
Feb 21, 2017136.23136.75135.98136.70136.7024,507,200
Feb 17, 2017135.10135.83135.10135.72135.7222,198,200
Feb 16, 2017135.67135.90134.84135.35135.3522,584,600
Feb 15, 2017135.52136.27134.62135.51135.5135,623,100
Feb 14, 2017133.47135.09133.25135.02135.0233,226,200
Feb 13, 2017133.08133.82132.75133.29133.2923,035,400
Feb 10, 2017132.46132.94132.05132.12132.1220,065,500
Feb 09, 2017131.65132.45131.12132.42132.4228,349,900
Feb 09, 20170.57 Dividend
Feb 08, 2017131.35132.22131.22132.04132.0423,004,100
Feb 07, 2017130.54132.09130.45131.53131.5338,183,800
Feb 06, 2017129.13130.50128.90130.29130.2926,845,900
Feb 03, 2017128.31129.19128.16129.08129.0824,507,300
Feb 02, 2017127.98129.39127.78128.53128.5333,710,400
Feb 01, 2017127.03130.49127.01128.75128.75111,985,000
Jan 31, 2017121.15121.39120.62121.35121.3549,201,000
Jan 30, 2017120.93121.63120.66121.63121.6330,377,500
Jan 27, 2017122.14122.35121.60121.95121.9520,562,900
Jan 26, 2017121.67122.44121.60121.94121.9426,337,600
Jan 25, 2017120.42122.10120.28121.88121.8832,377,600
Jan 24, 2017119.55120.10119.50119.97119.9723,211,000
Jan 23, 2017120.00120.81119.77120.08120.0822,050,200
Jan 20, 2017120.45120.45119.73120.00120.0032,597,900
Jan 19, 2017119.40120.09119.37119.78119.7825,597,300
Jan 18, 2017120.00120.50119.71119.99119.9923,713,000
Jan 17, 2017118.34120.24118.22120.00120.0034,439,800
Jan 13, 2017119.11119.62118.81119.04119.0426,111,900
Jan 12, 2017118.90119.30118.21119.25119.2527,086,200
Jan 11, 2017118.74119.93118.60119.75119.7527,588,600
Jan 10, 2017118.77119.38118.30119.11119.1124,462,100
Jan 09, 2017117.95119.43117.94118.99118.9933,561,900
Jan 06, 2017116.78118.16116.47117.91117.9131,751,900
Jan 05, 2017115.92116.86115.81116.61116.6122,193,600
Jan 04, 2017115.85116.51115.75116.02116.0221,118,100
Jan 03, 2017115.80116.33114.76116.15116.1528,781,900
Dec 30, 2016116.65117.20115.43115.82115.8230,586,300
*Close price adjusted for dividends and splits.
Loading more data...