Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202322.4222.7122.2922.6822.68195,174
Feb 01, 202321.6722.0120.8621.8321.83222,294
Jan 31, 202321.4121.7021.4021.7021.7073,625
Jan 30, 202321.8421.8721.4821.4821.48157,688
Jan 27, 202321.4922.1221.4921.9721.97114,201
Jan 26, 202321.5721.7021.3421.6521.65125,746
Jan 25, 202321.1721.4020.8921.3321.33121,438
Jan 24, 202321.1521.5021.1421.4421.4492,031
Jan 23, 202320.8121.5220.8021.2221.22192,007
Jan 20, 202320.2020.7320.2020.7020.7081,117
Jan 19, 202320.2120.4920.1820.3320.33101,839
Jan 18, 202320.5620.8520.3220.3620.3671,634
Jan 17, 202320.3120.6420.2220.4620.46102,219
Jan 16, 202320.2520.5220.2520.4420.4418,413
Jan 13, 202319.9020.3319.8620.3020.30100,762
Jan 12, 202320.1920.1919.8020.0820.08163,082
Jan 11, 202319.7920.1019.6620.1020.10118,547
Jan 10, 202319.6419.7019.3519.6919.6957,642
Jan 09, 202319.6720.0919.5819.5819.5892,057
Jan 06, 202319.0019.6018.8519.5019.50181,619
Jan 05, 202319.1519.2118.8218.8618.86127,033
Jan 04, 202319.1519.3518.8719.1919.19203,925
Jan 03, 202319.6719.7218.7118.8618.86226,637
Dec 30, 202219.4019.5919.2219.5919.5939,115
Dec 29, 202219.3119.6419.2519.5519.5560,271
Dec 28, 202219.5819.7318.9718.9718.97169,198
Dec 23, 202219.7019.9419.5419.8919.8987,617
Dec 22, 202220.2020.2019.6519.9419.94106,356
Dec 21, 202220.1120.5920.1020.3820.38148,334
Dec 20, 202219.8120.0719.6019.9619.9686,305
Dec 19, 202220.3820.3819.8219.9919.99125,521
Dec 16, 202220.5720.7420.1720.2920.29122,965
Dec 15, 202221.3221.3220.5220.5920.59195,176
Dec 14, 202221.9822.1021.3421.6621.6689,007
Dec 13, 202222.4722.5721.7721.9521.9564,966
Dec 12, 202221.5521.7521.3021.7521.7568,353
Dec 09, 202221.4921.8821.3021.4721.4728,403
Dec 08, 202221.3921.6221.3021.5321.53316,233
Dec 07, 202221.4421.5021.1321.2521.2567,177
Dec 06, 202222.1422.1421.4221.5821.58117,606
Dec 05, 202222.3222.7322.0022.0622.06118,691
Dec 02, 202221.9922.2921.9922.2922.2953,245
Dec 01, 202222.3222.4622.1322.3822.3835,811
Nov 30, 202221.3522.2921.2522.2822.28121,008
Nov 29, 202221.7721.8121.2021.3421.3479,689
Nov 28, 202221.9622.1221.7021.8121.8171,933
Nov 25, 202222.4322.5422.2522.5322.5385,665
Nov 24, 202222.5323.2022.5323.2023.2011,008
Nov 23, 202222.5322.9422.5322.7822.78107,382
Nov 22, 202222.3822.7022.2422.6722.6742,385
Nov 21, 202222.6322.6322.3222.3822.3834,727
Nov 18, 202222.9723.0022.6622.8822.8852,959
Nov 17, 202222.1822.9022.1722.7022.7041,308
Nov 16, 202222.5622.5822.2822.5122.5142,449
Nov 15, 202222.9323.2122.5022.6322.6385,842
Nov 14, 202222.5322.6922.2522.3722.3735,136
Nov 11, 202221.9922.6421.8322.5722.57201,203
Nov 10, 202221.3022.1621.2222.1122.11171,504
Nov 09, 202220.9820.9820.3820.4220.4297,968
Nov 08, 202221.2321.4020.8121.0721.0795,196
Nov 07, 202220.7921.0620.5921.0421.0488,793
Nov 04, 202221.5221.5520.3520.9520.95140,514
Nov 04, 20220.033881 Dividend
Nov 03, 202221.5321.5921.0021.0321.00120,048
Nov 02, 202222.5722.9821.9221.9921.95151,283
Nov 01, 202223.4223.4922.6422.8122.7758,662
Oct 31, 202223.2323.3223.0123.1623.12148,334
Oct 28, 202222.4323.8222.3923.5723.53187,923
Oct 27, 202222.4422.5221.8021.9521.91270,606
Oct 26, 202222.7922.9822.4222.6422.6072,383
Oct 25, 202222.7023.0722.7023.0723.0394,941
Oct 24, 202222.3122.7222.1322.5622.5228,493
Oct 21, 202221.6622.3621.6622.3122.2766,796
Oct 20, 202221.7722.0721.6121.7121.6838,738
Oct 19, 202221.4621.9421.4621.7621.7223,282
Oct 18, 202222.0122.1821.2921.7821.7472,621
Oct 17, 202221.3821.6221.2421.5521.5238,117
Oct 14, 202221.8921.8920.9320.9320.90118,212
Oct 13, 202220.3421.7320.3421.6521.6294,562
Oct 12, 202221.0821.2120.9420.9420.9153,652
Oct 11, 202221.1121.3720.9221.0621.0353,773
Oct 07, 202221.5121.6521.1121.2521.2272,998
Oct 06, 202222.1122.2621.9922.0522.0132,041
Oct 05, 202221.8322.2521.7122.0922.0533,335
Oct 04, 202221.9022.1321.8422.0522.0159,138
Oct 03, 202220.9521.6520.8821.5221.4945,512
Sep 30, 202221.4221.6620.9420.9420.9171,023
Sep 29, 202222.1422.1421.2721.6021.57111,603
Sep 28, 202222.3822.7821.9322.7222.6892,551
Sep 27, 202223.1723.3922.7022.9422.90122,002
Sep 26, 202222.6023.2722.6022.8722.8338,401
Sep 23, 202222.8322.9022.4822.7822.74111,290
Sep 22, 202223.0923.3522.8523.0923.0593,240
Sep 21, 202223.8023.9923.3023.3123.2780,463
Sep 20, 202223.2323.9023.2223.7223.6867,261
Sep 19, 202222.5423.4022.5423.3423.3046,627
Sep 16, 202222.9922.9922.4522.8322.7999,966
Sep 15, 202223.4523.5522.9423.5523.51204,644
Sep 14, 202223.5123.7823.2823.5523.5195,719
Sep 13, 202224.2924.2923.2223.3223.28189,383
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement