U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
130.21+0.69 (+0.53%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021130.85131.26129.48130.21130.2178,892,700
May 07, 20210.22 Dividend
May 06, 2021127.89129.75127.13129.74129.5278,128,300
May 05, 2021129.20130.45127.97128.10127.8884,000,900
May 04, 2021131.19131.49126.70127.85127.63137,564,700
May 03, 2021132.04134.07131.83132.54132.3275,135,100
Apr 30, 2021131.78133.56131.07131.46131.24109,839,500
Apr 29, 2021136.47137.07132.45133.48133.25151,101,000
Apr 28, 2021134.31135.02133.08133.58133.35107,760,100
Apr 27, 2021135.01135.41134.11134.39134.1666,015,800
Apr 26, 2021134.83135.06133.56134.72134.4966,905,100
Apr 23, 2021132.16135.12132.16134.32134.0978,657,500
Apr 22, 2021133.04134.15131.41131.94131.7284,566,500
Apr 21, 2021132.36133.75131.30133.50133.2768,847,100
Apr 20, 2021135.02135.53131.81133.11132.8894,812,300
Apr 19, 2021133.51135.47133.34134.84134.6194,264,200
Apr 16, 2021134.30134.67133.28134.16133.9384,922,400
Apr 15, 2021133.82135.00133.64134.50134.2789,347,100
Apr 14, 2021134.94135.00131.66132.03131.8187,222,800
Apr 13, 2021132.44134.66131.93134.43134.2091,266,500
Apr 12, 2021132.52132.85130.63131.24131.0291,420,000
Apr 09, 2021129.80133.04129.47133.00132.77106,686,700
Apr 08, 2021128.95130.39128.52130.36130.1488,844,600
Apr 07, 2021125.83127.92125.14127.90127.6883,466,700
Apr 06, 2021126.50127.13125.65126.21126.0080,171,300
Apr 05, 2021123.87126.16123.07125.90125.6988,651,200
Apr 01, 2021123.66124.18122.49123.00122.7975,089,100
Mar 31, 2021121.65123.52121.15122.15121.94118,323,800
Mar 30, 2021120.11120.40118.86119.90119.7085,671,900
Mar 29, 2021121.65122.58120.73121.39121.1880,819,200
Mar 26, 2021120.35121.48118.92121.21121.0094,071,200
Mar 25, 2021119.54121.66119.00120.59120.3998,844,700
Mar 24, 2021122.82122.90120.07120.09119.8988,530,500
Mar 23, 2021123.33124.24122.14122.54122.3395,467,100
Mar 22, 2021120.33123.87120.26123.39123.18111,912,300
Mar 19, 2021119.90121.43119.68119.99119.79185,549,500
Mar 18, 2021122.88123.18120.32120.53120.33121,469,800
Mar 17, 2021124.05125.86122.34124.76124.55111,932,600
Mar 16, 2021125.70127.22124.72125.57125.36115,227,900
Mar 15, 2021121.41124.00120.42123.99123.7892,403,800
Mar 12, 2021120.40121.17119.16121.03120.8288,105,100
Mar 11, 2021122.54123.21121.26121.96121.75103,026,500
Mar 10, 2021121.69122.17119.45119.98119.78111,943,300
Mar 09, 2021119.03122.06118.79121.09120.88129,525,800
Mar 08, 2021120.93121.00116.21116.36116.16154,376,600
Mar 05, 2021120.98121.94117.57121.42121.21153,766,600
Mar 04, 2021121.75123.60118.62120.13119.93178,155,000
Mar 03, 2021124.81125.71121.84122.06121.85112,966,300
Mar 02, 2021128.41128.72125.01125.12124.91102,260,900
Mar 01, 2021123.75127.93122.79127.79127.57116,307,900
Feb 26, 2021122.59124.85121.20121.26121.05164,560,400
Feb 25, 2021124.68126.46120.54120.99120.78148,199,500
Feb 24, 2021124.94125.56122.23125.35125.14111,039,900
Feb 23, 2021123.76126.71118.39125.86125.65158,273,000
Feb 22, 2021128.01129.72125.60126.00125.79103,916,400
Feb 19, 2021130.24130.71128.80129.87129.6587,668,800
Feb 18, 2021129.20130.00127.41129.71129.4996,856,700
Feb 17, 2021131.25132.22129.47130.84130.6297,918,500
Feb 16, 2021135.49136.01132.79133.19132.9680,576,300
Feb 12, 2021134.35135.53133.69135.37135.1460,145,100
Feb 11, 2021135.90136.39133.77135.13134.9064,280,000
Feb 10, 2021136.48136.99134.40135.39135.1673,046,600
Feb 09, 2021136.62137.88135.85136.01135.7876,774,200
Feb 08, 2021136.03136.96134.92136.91136.6871,297,200
Feb 05, 2021137.35137.42135.86136.76136.5375,693,800
Feb 05, 20210.205 Dividend
Feb 04, 2021136.30137.40134.59137.39136.9584,183,100
Feb 03, 2021135.76135.77133.61133.94133.5189,880,900
Feb 02, 2021135.73136.31134.61134.99134.5683,305,400
Feb 01, 2021133.75135.38130.93134.14133.71106,239,800
Jan 29, 2021135.83136.74130.21131.96131.54177,523,800
Jan 28, 2021139.52141.99136.70137.09136.65142,621,100
Jan 27, 2021143.43144.30140.41142.06141.61140,843,800
Jan 26, 2021143.60144.30141.37143.16142.7098,390,600
Jan 25, 2021143.07145.09136.54142.92142.46157,611,700
Jan 22, 2021136.28139.85135.02139.07138.63114,459,400
Jan 21, 2021133.80139.67133.59136.87136.43120,529,500
Jan 20, 2021128.66132.49128.55132.03131.61104,319,500
Jan 19, 2021127.78128.71126.94127.83127.4290,757,300
Jan 15, 2021128.78130.22127.00127.14126.74111,598,500
Jan 14, 2021130.80131.00128.76128.91128.5090,221,800
Jan 13, 2021128.76131.45128.49130.89130.4788,636,800
Jan 12, 2021128.50129.69126.86128.80128.3991,951,100
Jan 11, 2021129.19130.17128.50128.98128.57100,620,900
Jan 08, 2021132.43132.63130.23132.05131.63105,158,200
Jan 07, 2021128.36131.63127.86130.92130.50109,578,200
Jan 06, 2021127.72131.05126.38126.60126.20155,088,000
Jan 05, 2021128.89131.74128.43131.01130.5997,664,900
Jan 04, 2021133.52133.61126.76129.41129.00143,301,900
Dec 31, 2020134.08134.74131.72132.69132.2798,990,400
Dec 30, 2020135.58135.99133.40133.72133.2996,452,100
Dec 29, 2020138.05138.79134.34134.87134.44121,047,300
Dec 28, 2020133.99137.34133.51136.69136.25124,486,200
Dec 24, 2020131.32133.46131.10131.97131.5554,930,100
Dec 23, 2020132.16132.43130.78130.96130.5488,223,700
Dec 22, 2020131.61134.41129.65131.88131.46168,904,800
Dec 21, 2020125.02128.31123.45128.23127.82121,251,600
Dec 18, 2020128.96129.10126.12126.66126.26192,541,500
Dec 17, 2020128.90129.58128.04128.70128.2994,359,800
Dec 16, 2020127.41128.37126.56127.81127.4098,208,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...