Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
4,662.85
+3.82(+0.08%)
Dow 30
35,911.81
-201.79(-0.56%)
Nasdaq
14,893.75
+86.95(+0.59%)
Russell 2000
2,162.46
+3.02(+0.14%)
Crude Oil
84.27
+0.45(+0.54%)
Gold
1,818.10
+1.60(+0.09%)

Advertisement

Advertisement

Advertisement

Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

173.07

+0.88

(+0.51%)

At close: 04:00PM EST

173.28

+0.21

(+0.12%)

After hours:

07:59PM EST

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 14, 2022	171.34	173.78	171.09	173.07	173.07	80,355,000
Jan 13, 2022	175.78	176.62	171.79	172.19	172.19	84,505,800
Jan 12, 2022	176.12	177.18	174.82	175.53	175.53	74,805,200
Jan 11, 2022	172.32	175.18	170.82	175.08	175.08	76,138,300
Jan 10, 2022	169.08	172.50	168.17	172.19	172.19	106,765,600
Jan 07, 2022	172.89	174.14	171.03	172.17	172.17	86,580,100
Jan 06, 2022	172.70	175.30	171.64	172.00	172.00	96,904,000
Jan 05, 2022	179.61	180.17	174.64	174.92	174.92	94,537,600
Jan 04, 2022	182.63	182.94	179.12	179.70	179.70	99,310,400
Jan 03, 2022	177.83	182.88	177.71	182.01	182.01	104,487,900
Dec 31, 2021	178.09	179.23	177.26	177.57	177.57	64,025,500
Dec 30, 2021	179.47	180.57	178.09	178.20	178.20	59,773,000
Dec 29, 2021	179.33	180.63	178.14	179.38	179.38	62,348,900
Dec 28, 2021	180.16	181.33	178.53	179.29	179.29	79,144,300
Dec 27, 2021	177.09	180.42	177.07	180.33	180.33	74,919,600
Dec 23, 2021	175.85	176.85	175.27	176.28	176.28	68,356,600
Dec 22, 2021	173.04	175.86	172.15	175.64	175.64	92,135,300
Dec 21, 2021	171.56	173.20	169.12	172.99	172.99	91,185,900
Dec 20, 2021	168.28	170.58	167.46	169.75	169.75	107,499,100
Dec 17, 2021	169.93	173.47	169.69	171.14	171.14	195,432,700
Dec 16, 2021	179.28	181.14	170.75	172.26	172.26	150,185,800
Dec 15, 2021	175.11	179.50	172.31	179.30	179.30	131,063,300
Dec 14, 2021	175.25	177.74	172.21	174.33	174.33	139,380,400
Dec 13, 2021	181.12	182.13	175.53	175.74	175.74	153,237,000
Dec 10, 2021	175.21	179.63	174.69	179.45	179.45	115,228,100
Dec 09, 2021	174.91	176.75	173.92	174.56	174.56	108,923,700
Dec 08, 2021	172.13	175.96	170.70	175.08	175.08	116,998,900
Dec 07, 2021	169.08	171.58	168.34	171.18	171.18	120,405,400
Dec 06, 2021	164.29	167.88	164.28	165.32	165.32	107,497,000
Dec 03, 2021	164.02	164.96	159.72	161.84	161.84	117,938,300
Dec 02, 2021	158.74	164.20	157.80	163.76	163.76	136,739,200
Dec 01, 2021	167.48	170.30	164.53	164.77	164.77	152,052,500
Nov 30, 2021	159.99	165.52	159.92	165.30	165.30	174,048,100
Nov 29, 2021	159.37	161.19	158.79	160.24	160.24	88,748,200
Nov 26, 2021	159.57	160.45	156.36	156.81	156.81	76,959,800
Nov 24, 2021	160.75	162.14	159.64	161.94	161.94	69,463,600
Nov 23, 2021	161.12	161.80	159.06	161.41	161.41	96,041,900
Nov 22, 2021	161.68	165.70	161.00	161.02	161.02	117,467,900
Nov 19, 2021	157.65	161.02	156.53	160.55	160.55	117,305,600
Nov 18, 2021	153.71	158.67	153.05	157.87	157.87	137,827,700
Nov 17, 2021	151.00	155.00	150.99	153.49	153.49	88,807,000
Nov 16, 2021	149.94	151.49	149.34	151.00	151.00	59,256,200
Nov 15, 2021	150.37	151.88	149.43	150.00	150.00	59,222,800
Nov 12, 2021	148.43	150.40	147.48	149.99	149.99	63,632,600
Nov 11, 2021	148.96	149.43	147.68	147.87	147.87	41,000,000
Nov 10, 2021	150.02	150.13	147.85	147.92	147.92	65,187,100
Nov 09, 2021	150.20	151.43	150.06	150.81	150.81	56,787,900
Nov 08, 2021	151.41	151.57	150.16	150.44	150.44	55,020,900
Nov 05, 2021	151.89	152.20	150.06	151.28	151.28	65,414,600
Nov 04, 2021	151.58	152.43	150.64	150.96	150.96	60,394,600
Nov 03, 2021	150.39	151.97	149.82	151.49	151.49	54,511,500
Nov 02, 2021	148.66	151.57	148.65	150.02	150.02	69,122,000
Nov 01, 2021	148.99	149.70	147.80	148.96	148.96	74,588,300
Oct 29, 2021	147.22	149.94	146.41	149.80	149.80	124,850,400
Oct 28, 2021	149.82	153.17	149.72	152.57	152.57	100,077,900
Oct 27, 2021	149.36	149.73	148.49	148.85	148.85	56,094,900
Oct 26, 2021	149.33	150.84	149.01	149.32	149.32	60,893,400
Oct 25, 2021	148.68	149.37	147.62	148.64	148.64	50,720,600
Oct 22, 2021	149.69	150.18	148.64	148.69	148.69	58,883,400
Oct 21, 2021	148.81	149.64	147.87	149.48	149.48	61,421,000
Oct 20, 2021	148.70	149.75	148.12	149.26	149.26	58,418,800
Oct 19, 2021	147.01	149.17	146.55	148.76	148.76	76,378,900
Oct 18, 2021	143.45	146.84	143.16	146.55	146.55	85,589,200
Oct 15, 2021	143.77	144.90	143.51	144.84	144.84	67,885,200
Oct 14, 2021	142.11	143.88	141.51	143.76	143.76	69,907,100
Oct 13, 2021	141.24	141.40	139.20	140.91	140.91	78,762,700
Oct 12, 2021	143.23	143.25	141.04	141.51	141.51	73,035,900
Oct 11, 2021	142.27	144.81	141.81	142.81	142.81	64,452,200
Oct 08, 2021	144.03	144.18	142.56	142.90	142.90	58,718,700
Oct 07, 2021	143.06	144.22	142.72	143.29	143.29	61,732,700
Oct 06, 2021	139.47	142.15	138.37	142.00	142.00	83,221,100
Oct 05, 2021	139.49	142.24	139.36	141.11	141.11	80,861,100
Oct 04, 2021	141.76	142.21	138.27	139.14	139.14	98,322,000
Oct 01, 2021	141.90	142.92	139.11	142.65	142.65	94,639,600
Sep 30, 2021	143.66	144.38	141.28	141.50	141.50	88,934,200
Sep 29, 2021	142.47	144.45	142.03	142.83	142.83	74,602,000
Sep 28, 2021	143.25	144.75	141.69	141.91	141.91	108,972,300
Sep 27, 2021	145.47	145.96	143.82	145.37	145.37	74,150,700
Sep 24, 2021	145.66	147.47	145.56	146.92	146.92	53,477,900
Sep 23, 2021	146.65	147.08	145.64	146.83	146.83	64,838,200
Sep 22, 2021	144.45	146.43	143.70	145.85	145.85	76,404,300
Sep 21, 2021	143.93	144.60	142.78	143.43	143.43	75,834,000
Sep 20, 2021	143.80	144.84	141.27	142.94	142.94	123,478,900
Sep 17, 2021	148.82	148.82	145.76	146.06	146.06	129,868,800
Sep 16, 2021	148.44	148.97	147.22	148.79	148.79	68,034,100
Sep 15, 2021	148.56	149.44	146.37	149.03	149.03	83,281,300
Sep 14, 2021	150.35	151.07	146.91	148.12	148.12	109,296,300
Sep 13, 2021	150.63	151.42	148.75	149.55	149.55	102,404,300
Sep 10, 2021	155.00	155.48	148.70	148.97	148.97	140,646,400
Sep 09, 2021	155.49	156.11	153.95	154.07	154.07	57,305,700
Sep 08, 2021	156.98	157.04	153.98	155.11	155.11	74,420,200
Sep 07, 2021	154.97	157.26	154.39	156.69	156.69	82,278,300
Sep 03, 2021	153.76	154.63	153.09	154.30	154.30	57,808,700
Sep 02, 2021	153.87	154.72	152.40	153.65	153.65	71,115,500
Sep 01, 2021	152.83	154.98	152.34	152.51	152.51	80,313,700
Aug 31, 2021	152.66	152.80	151.29	151.83	151.83	86,453,100
Aug 30, 2021	149.00	153.49	148.61	153.12	153.12	90,956,700
Aug 27, 2021	147.48	148.75	146.83	148.60	148.60	55,721,500
Aug 26, 2021	148.35	149.12	147.51	147.54	147.54	48,597,200
Aug 25, 2021	149.81	150.32	147.80	148.36	148.36	58,991,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement