Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 23 minutes

S&P Futures
3,927.75
-19.25(-0.49%)
Dow Futures
31,881.00
-190.00(-0.59%)
Nasdaq Futures
12,613.00
-31.75(-0.25%)
Russell 2000 Futures
1,727.60
-10.80(-0.62%)
Crude Oil
65.05
-1.69(-2.53%)
Gold
2,002.20
+28.70(+1.45%)

Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

155.00

-0.85

(-0.55%)

At close: 04:00PM EDT

154.60

-0.40

(-0.26%)

Pre-Market:

05:06AM EDT

Advertisement

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 17, 2023	156.08	156.74	154.28	155.00	155.00	98,862,500
Mar 16, 2023	152.16	156.46	151.64	155.85	155.85	76,161,100
Mar 15, 2023	151.19	153.25	149.92	152.99	152.99	77,167,900
Mar 14, 2023	151.28	153.40	150.10	152.59	152.59	73,695,900
Mar 13, 2023	147.81	153.14	147.70	150.47	150.47	84,457,100
Mar 10, 2023	150.21	150.94	147.61	148.50	148.50	68,524,400
Mar 09, 2023	153.56	154.54	150.23	150.59	150.59	53,833,600
Mar 08, 2023	152.81	153.47	151.83	152.87	152.87	47,204,800
Mar 07, 2023	153.70	154.03	151.13	151.60	151.60	56,182,000
Mar 06, 2023	153.79	156.30	153.46	153.83	153.83	87,558,000
Mar 03, 2023	148.04	151.11	147.33	151.03	151.03	70,668,500
Mar 02, 2023	144.38	146.71	143.90	145.91	145.91	52,238,100
Mar 01, 2023	146.83	147.23	145.01	145.31	145.31	55,479,000
Feb 28, 2023	147.05	149.08	146.83	147.41	147.41	50,547,000
Feb 27, 2023	147.71	149.17	147.45	147.92	147.92	44,998,500
Feb 24, 2023	147.11	147.19	145.72	146.71	146.71	55,469,600
Feb 23, 2023	150.09	150.34	147.24	149.40	149.40	48,394,200
Feb 22, 2023	148.87	149.95	147.16	148.91	148.91	51,011,300
Feb 21, 2023	150.20	151.30	148.41	148.48	148.48	58,867,200
Feb 17, 2023	152.35	153.00	150.85	152.55	152.55	59,144,100
Feb 16, 2023	153.51	156.33	153.35	153.71	153.71	68,167,900
Feb 15, 2023	153.11	155.50	152.88	155.33	155.33	65,573,800
Feb 14, 2023	152.12	153.77	150.86	153.20	153.20	61,707,600
Feb 13, 2023	150.95	154.26	150.92	153.85	153.85	62,199,000
Feb 10, 2023	149.46	151.34	149.22	151.01	151.01	57,450,700
Feb 10, 2023	0.23 Dividend
Feb 09, 2023	153.78	154.33	150.42	150.87	150.64	56,007,100
Feb 08, 2023	153.88	154.58	151.17	151.92	151.69	64,120,100
Feb 07, 2023	150.64	155.23	150.64	154.65	154.41	83,322,600
Feb 06, 2023	152.57	153.10	150.78	151.73	151.50	69,858,300
Feb 03, 2023	148.03	157.38	147.83	154.50	154.26	154,357,300
Feb 02, 2023	148.90	151.18	148.17	150.82	150.59	118,339,000
Feb 01, 2023	143.97	146.61	141.32	145.43	145.21	77,663,600
Jan 31, 2023	142.70	144.34	142.28	144.29	144.07	65,874,500
Jan 30, 2023	144.96	145.55	142.85	143.00	142.78	64,015,300
Jan 27, 2023	143.16	147.23	143.08	145.93	145.71	70,555,800
Jan 26, 2023	143.17	144.25	141.90	143.96	143.74	54,105,100
Jan 25, 2023	140.89	142.43	138.81	141.86	141.64	65,799,300
Jan 24, 2023	140.31	143.16	140.30	142.53	142.31	66,435,100
Jan 23, 2023	138.12	143.32	137.90	141.11	140.89	81,760,300
Jan 20, 2023	135.28	138.02	134.22	137.87	137.66	80,223,600
Jan 19, 2023	134.08	136.25	133.77	135.27	135.06	58,280,400
Jan 18, 2023	136.82	138.61	135.03	135.21	135.00	69,672,800
Jan 17, 2023	134.83	137.29	134.13	135.94	135.73	63,646,600
Jan 13, 2023	132.03	134.92	131.66	134.76	134.55	57,809,700
Jan 12, 2023	133.88	134.26	131.44	133.41	133.21	71,379,600
Jan 11, 2023	131.25	133.51	130.46	133.49	133.29	69,458,900
Jan 10, 2023	130.26	131.26	128.12	130.73	130.53	63,896,200
Jan 09, 2023	130.47	133.41	129.89	130.15	129.95	70,790,800
Jan 06, 2023	126.01	130.29	124.89	129.62	129.42	87,754,700
Jan 05, 2023	127.13	127.77	124.76	125.02	124.83	80,962,700
Jan 04, 2023	126.89	128.66	125.08	126.36	126.17	89,113,600
Jan 03, 2023	130.28	130.90	124.17	125.07	124.88	112,117,500
Dec 30, 2022	128.41	129.95	127.43	129.93	129.73	77,034,200
Dec 29, 2022	127.99	130.48	127.73	129.61	129.41	75,703,700
Dec 28, 2022	129.67	131.03	125.87	126.04	125.85	85,438,400
Dec 27, 2022	131.38	131.41	128.72	130.03	129.83	69,007,800
Dec 23, 2022	130.92	132.42	129.64	131.86	131.66	63,814,900
Dec 22, 2022	134.35	134.56	130.30	132.23	132.03	77,852,100
Dec 21, 2022	132.98	136.81	132.75	135.45	135.24	85,928,000
Dec 20, 2022	131.39	133.25	129.89	132.30	132.10	77,432,800
Dec 19, 2022	135.11	135.20	131.32	132.37	132.17	79,592,600
Dec 16, 2022	136.69	137.65	133.73	134.51	134.30	160,156,900
Dec 15, 2022	141.11	141.80	136.03	136.50	136.29	98,931,900
Dec 14, 2022	145.35	146.66	141.16	143.21	142.99	82,291,200
Dec 13, 2022	149.50	149.97	144.24	145.47	145.25	93,886,200
Dec 12, 2022	142.70	144.50	141.06	144.49	144.27	70,462,700
Dec 09, 2022	142.34	145.57	140.90	142.16	141.94	76,097,000
Dec 08, 2022	142.36	143.52	141.10	142.65	142.43	62,128,300
Dec 07, 2022	142.19	143.37	140.00	140.94	140.73	69,721,100
Dec 06, 2022	147.07	147.30	141.92	142.91	142.69	64,727,200
Dec 05, 2022	147.77	150.92	145.77	146.63	146.41	68,826,400
Dec 02, 2022	145.96	148.00	145.65	147.81	147.58	65,447,400
Dec 01, 2022	148.21	149.13	146.61	148.31	148.08	71,250,400
Nov 30, 2022	141.40	148.72	140.55	148.03	147.80	111,380,900
Nov 29, 2022	144.29	144.81	140.35	141.17	140.95	83,763,800
Nov 28, 2022	145.14	146.64	143.38	144.22	144.00	69,246,000
Nov 25, 2022	148.31	148.88	147.12	148.11	147.88	35,195,900
Nov 23, 2022	149.45	151.83	149.34	151.07	150.84	58,301,400
Nov 22, 2022	148.13	150.42	146.93	150.18	149.95	51,804,100
Nov 21, 2022	150.16	150.37	147.72	148.01	147.78	58,724,100
Nov 18, 2022	152.31	152.70	149.97	151.29	151.06	74,829,600
Nov 17, 2022	146.43	151.48	146.15	150.72	150.49	80,389,400
Nov 16, 2022	149.13	149.87	147.29	148.79	148.56	64,218,300
Nov 15, 2022	152.22	153.59	148.56	150.04	149.81	89,868,300
Nov 14, 2022	148.97	150.28	147.43	148.28	148.05	73,374,100
Nov 11, 2022	145.82	150.01	144.37	149.70	149.47	93,979,700
Nov 10, 2022	141.24	146.87	139.50	146.87	146.65	118,854,000
Nov 09, 2022	138.50	138.55	134.59	134.87	134.66	74,917,800
Nov 08, 2022	140.41	141.43	137.49	139.50	139.29	89,908,500
Nov 07, 2022	137.11	139.15	135.67	138.92	138.71	83,374,600
Nov 04, 2022	142.09	142.67	134.38	138.38	138.17	140,814,800
Nov 04, 2022	0.23 Dividend
Nov 03, 2022	142.06	142.80	138.75	138.88	138.44	97,918,500
Nov 02, 2022	148.95	152.17	145.00	145.03	144.57	93,604,600
Nov 01, 2022	155.08	155.45	149.13	150.65	150.17	80,379,300
Oct 31, 2022	153.16	154.24	151.92	153.34	152.85	97,943,200
Oct 28, 2022	148.20	157.50	147.82	155.74	155.25	164,762,400
Oct 27, 2022	148.07	149.05	144.13	144.80	144.34	109,180,200
Oct 26, 2022	150.96	151.99	148.04	149.35	148.88	88,194,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,927.75-19.25(-0.49%)

Dow Futures31,881.00-190.00(-0.59%)

Nasdaq Futures12,613.00-31.75(-0.25%)

Russell 2000 Futures1,727.60-10.80(-0.62%)

Crude Oil65.05-1.69(-2.53%)

Gold2,002.20+28.70(+1.45%)

Apple Inc. (AAPL)

S&P Futures
3,927.75
-19.25(-0.49%)

Dow Futures
31,881.00
-190.00(-0.59%)

Nasdaq Futures
12,613.00
-31.75(-0.25%)

Russell 2000 Futures
1,727.60
-10.80(-0.62%)

Crude Oil
65.05
-1.69(-2.53%)

Gold
2,002.20
+28.70(+1.45%)