Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,169.75
-21.75(-0.52%)
Dow Futures
34,108.00
+11.00(+0.03%)
Nasdaq Futures
12,654.50
-192.25(-1.50%)
Russell 2000 Futures
2,006.80
-1.10(-0.05%)
Crude Oil
75.70
-0.18(-0.24%)
Gold
1,928.80
-2.00(-0.10%)

Advertisement

Apple Inc. (AAPL.NE)

NEO - NEO Real Time Price. Currency in CAD

22.68

+0.85

(+3.89%)

At close: 03:59PM EST

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	22.42	22.71	22.29	22.68	22.68	195,174
Feb 01, 2023	21.67	22.01	20.86	21.83	21.83	222,294
Jan 31, 2023	21.41	21.70	21.40	21.70	21.70	73,625
Jan 30, 2023	21.84	21.87	21.48	21.48	21.48	157,688
Jan 27, 2023	21.49	22.12	21.49	21.97	21.97	114,201
Jan 26, 2023	21.57	21.70	21.34	21.65	21.65	125,746
Jan 25, 2023	21.17	21.40	20.89	21.33	21.33	121,438
Jan 24, 2023	21.15	21.50	21.14	21.44	21.44	92,031
Jan 23, 2023	20.81	21.52	20.80	21.22	21.22	192,007
Jan 20, 2023	20.20	20.73	20.20	20.70	20.70	81,117
Jan 19, 2023	20.21	20.49	20.18	20.33	20.33	101,839
Jan 18, 2023	20.56	20.85	20.32	20.36	20.36	71,634
Jan 17, 2023	20.31	20.64	20.22	20.46	20.46	102,219
Jan 16, 2023	20.25	20.52	20.25	20.44	20.44	18,413
Jan 13, 2023	19.90	20.33	19.86	20.30	20.30	100,762
Jan 12, 2023	20.19	20.19	19.80	20.08	20.08	163,082
Jan 11, 2023	19.79	20.10	19.66	20.10	20.10	118,547
Jan 10, 2023	19.64	19.70	19.35	19.69	19.69	57,642
Jan 09, 2023	19.67	20.09	19.58	19.58	19.58	92,057
Jan 06, 2023	19.00	19.60	18.85	19.50	19.50	181,619
Jan 05, 2023	19.15	19.21	18.82	18.86	18.86	127,033
Jan 04, 2023	19.15	19.35	18.87	19.19	19.19	203,925
Jan 03, 2023	19.67	19.72	18.71	18.86	18.86	226,637
Dec 30, 2022	19.40	19.59	19.22	19.59	19.59	39,115
Dec 29, 2022	19.31	19.64	19.25	19.55	19.55	60,271
Dec 28, 2022	19.58	19.73	18.97	18.97	18.97	169,198
Dec 23, 2022	19.70	19.94	19.54	19.89	19.89	87,617
Dec 22, 2022	20.20	20.20	19.65	19.94	19.94	106,356
Dec 21, 2022	20.11	20.59	20.10	20.38	20.38	148,334
Dec 20, 2022	19.81	20.07	19.60	19.96	19.96	86,305
Dec 19, 2022	20.38	20.38	19.82	19.99	19.99	125,521
Dec 16, 2022	20.57	20.74	20.17	20.29	20.29	122,965
Dec 15, 2022	21.32	21.32	20.52	20.59	20.59	195,176
Dec 14, 2022	21.98	22.10	21.34	21.66	21.66	89,007
Dec 13, 2022	22.47	22.57	21.77	21.95	21.95	64,966
Dec 12, 2022	21.55	21.75	21.30	21.75	21.75	68,353
Dec 09, 2022	21.49	21.88	21.30	21.47	21.47	28,403
Dec 08, 2022	21.39	21.62	21.30	21.53	21.53	316,233
Dec 07, 2022	21.44	21.50	21.13	21.25	21.25	67,177
Dec 06, 2022	22.14	22.14	21.42	21.58	21.58	117,606
Dec 05, 2022	22.32	22.73	22.00	22.06	22.06	118,691
Dec 02, 2022	21.99	22.29	21.99	22.29	22.29	53,245
Dec 01, 2022	22.32	22.46	22.13	22.38	22.38	35,811
Nov 30, 2022	21.35	22.29	21.25	22.28	22.28	121,008
Nov 29, 2022	21.77	21.81	21.20	21.34	21.34	79,689
Nov 28, 2022	21.96	22.12	21.70	21.81	21.81	71,933
Nov 25, 2022	22.43	22.54	22.25	22.53	22.53	85,665
Nov 24, 2022	22.53	23.20	22.53	23.20	23.20	11,008
Nov 23, 2022	22.53	22.94	22.53	22.78	22.78	107,382
Nov 22, 2022	22.38	22.70	22.24	22.67	22.67	42,385
Nov 21, 2022	22.63	22.63	22.32	22.38	22.38	34,727
Nov 18, 2022	22.97	23.00	22.66	22.88	22.88	52,959
Nov 17, 2022	22.18	22.90	22.17	22.70	22.70	41,308
Nov 16, 2022	22.56	22.58	22.28	22.51	22.51	42,449
Nov 15, 2022	22.93	23.21	22.50	22.63	22.63	85,842
Nov 14, 2022	22.53	22.69	22.25	22.37	22.37	35,136
Nov 11, 2022	21.99	22.64	21.83	22.57	22.57	201,203
Nov 10, 2022	21.30	22.16	21.22	22.11	22.11	171,504
Nov 09, 2022	20.98	20.98	20.38	20.42	20.42	97,968
Nov 08, 2022	21.23	21.40	20.81	21.07	21.07	95,196
Nov 07, 2022	20.79	21.06	20.59	21.04	21.04	88,793
Nov 04, 2022	21.52	21.55	20.35	20.95	20.95	140,514
Nov 04, 2022	0.033881 Dividend
Nov 03, 2022	21.53	21.59	21.00	21.03	21.00	120,048
Nov 02, 2022	22.57	22.98	21.92	21.99	21.95	151,283
Nov 01, 2022	23.42	23.49	22.64	22.81	22.77	58,662
Oct 31, 2022	23.23	23.32	23.01	23.16	23.12	148,334
Oct 28, 2022	22.43	23.82	22.39	23.57	23.53	187,923
Oct 27, 2022	22.44	22.52	21.80	21.95	21.91	270,606
Oct 26, 2022	22.79	22.98	22.42	22.64	22.60	72,383
Oct 25, 2022	22.70	23.07	22.70	23.07	23.03	94,941
Oct 24, 2022	22.31	22.72	22.13	22.56	22.52	28,493
Oct 21, 2022	21.66	22.36	21.66	22.31	22.27	66,796
Oct 20, 2022	21.77	22.07	21.61	21.71	21.68	38,738
Oct 19, 2022	21.46	21.94	21.46	21.76	21.72	23,282
Oct 18, 2022	22.01	22.18	21.29	21.78	21.74	72,621
Oct 17, 2022	21.38	21.62	21.24	21.55	21.52	38,117
Oct 14, 2022	21.89	21.89	20.93	20.93	20.90	118,212
Oct 13, 2022	20.34	21.73	20.34	21.65	21.62	94,562
Oct 12, 2022	21.08	21.21	20.94	20.94	20.91	53,652
Oct 11, 2022	21.11	21.37	20.92	21.06	21.03	53,773
Oct 07, 2022	21.51	21.65	21.11	21.25	21.22	72,998
Oct 06, 2022	22.11	22.26	21.99	22.05	22.01	32,041
Oct 05, 2022	21.83	22.25	21.71	22.09	22.05	33,335
Oct 04, 2022	21.90	22.13	21.84	22.05	22.01	59,138
Oct 03, 2022	20.95	21.65	20.88	21.52	21.49	45,512
Sep 30, 2022	21.42	21.66	20.94	20.94	20.91	71,023
Sep 29, 2022	22.14	22.14	21.27	21.60	21.57	111,603
Sep 28, 2022	22.38	22.78	21.93	22.72	22.68	92,551
Sep 27, 2022	23.17	23.39	22.70	22.94	22.90	122,002
Sep 26, 2022	22.60	23.27	22.60	22.87	22.83	38,401
Sep 23, 2022	22.83	22.90	22.48	22.78	22.74	111,290
Sep 22, 2022	23.09	23.35	22.85	23.09	23.05	93,240
Sep 21, 2022	23.80	23.99	23.30	23.31	23.27	80,463
Sep 20, 2022	23.23	23.90	23.22	23.72	23.68	67,261
Sep 19, 2022	22.54	23.40	22.54	23.34	23.30	46,627
Sep 16, 2022	22.99	22.99	22.45	22.83	22.79	99,966
Sep 15, 2022	23.45	23.55	22.94	23.55	23.51	204,644
Sep 14, 2022	23.51	23.78	23.28	23.55	23.51	95,719
Sep 13, 2022	24.29	24.29	23.22	23.32	23.28	189,383
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,169.75-21.75(-0.52%)

Dow Futures34,108.00+11.00(+0.03%)

Nasdaq Futures12,654.50-192.25(-1.50%)

Russell 2000 Futures2,006.80-1.10(-0.05%)

Crude Oil75.70-0.18(-0.24%)

Gold1,928.80-2.00(-0.10%)

Apple Inc. (AAPL.NE)

S&P Futures
4,169.75
-21.75(-0.52%)

Dow Futures
34,108.00
+11.00(+0.03%)

Nasdaq Futures
12,654.50
-192.25(-1.50%)

Russell 2000 Futures
2,006.80
-1.10(-0.05%)

Crude Oil
75.70
-0.18(-0.24%)

Gold
1,928.80
-2.00(-0.10%)