Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

152.57+3.72 (+2.50%)

At close: 4:00PM EDT

146.72 -5.85 (-3.83%)
After hours: 04:51PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 28, 2021	149.82	153.16	149.72	152.57	152.57	88,386,287
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	58,839,600
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
Aug 24, 2021	149.45	150.86	149.15	149.62	149.62	48,606,400
Aug 23, 2021	148.31	150.19	147.89	149.71	149.71	60,131,800
Aug 20, 2021	147.44	148.50	146.78	148.19	148.19	59,947,400
Aug 19, 2021	145.03	148.00	144.50	146.70	146.70	86,960,300
Aug 18, 2021	149.80	150.72	146.15	146.36	146.36	86,326,000
Aug 17, 2021	150.23	151.68	149.09	150.19	150.19	92,229,700
Aug 16, 2021	148.54	151.19	146.47	151.12	151.12	103,296,000
Aug 13, 2021	148.97	149.44	148.27	149.10	149.10	59,318,800
Aug 12, 2021	146.19	149.05	145.84	148.89	148.89	72,282,600
Aug 11, 2021	146.05	146.72	145.53	145.86	145.86	48,493,500
Aug 10, 2021	146.44	147.71	145.30	145.60	145.60	69,023,100
Aug 09, 2021	146.20	146.70	145.52	146.09	146.09	48,908,700
Aug 06, 2021	146.35	147.11	145.63	146.14	146.14	54,067,400
Aug 06, 2021	0.22 Dividend
Aug 05, 2021	146.98	147.84	146.17	147.06	146.84	46,397,700
Aug 04, 2021	147.27	147.79	146.28	146.95	146.73	56,368,300
Aug 03, 2021	145.81	148.04	145.18	147.36	147.14	64,786,600
Aug 02, 2021	146.36	146.95	145.25	145.52	145.30	62,880,000
Jul 30, 2021	144.38	146.33	144.11	145.86	145.64	70,382,000
Jul 29, 2021	144.69	146.55	144.58	145.64	145.42	56,699,500
Jul 28, 2021	144.81	146.97	142.54	144.98	144.76	118,931,200
Jul 27, 2021	149.12	149.21	145.55	146.77	146.55	104,818,600
Jul 26, 2021	148.27	149.83	147.70	148.99	148.77	72,434,100
Jul 23, 2021	147.55	148.72	146.92	148.56	148.34	71,447,400
Jul 22, 2021	145.94	148.20	145.81	146.80	146.58	77,338,200
Jul 21, 2021	145.53	146.13	144.63	145.40	145.18	74,993,500
Jul 20, 2021	143.46	147.10	142.96	146.15	145.93	96,350,000
Jul 19, 2021	143.75	144.07	141.67	142.45	142.24	121,434,600
Jul 16, 2021	148.46	149.76	145.88	146.39	146.17	93,251,400
Jul 15, 2021	149.24	150.00	147.09	148.48	148.26	106,820,300
Jul 14, 2021	148.10	149.57	147.68	149.15	148.93	127,050,800
Jul 13, 2021	144.03	147.46	143.63	145.64	145.42	100,827,100
Jul 12, 2021	146.21	146.32	144.00	144.50	144.28	76,299,700
Jul 09, 2021	142.75	145.65	142.65	145.11	144.89	99,890,800
Jul 08, 2021	141.58	144.06	140.67	143.24	143.03	105,575,500
Jul 07, 2021	143.54	144.89	142.66	144.57	144.35	104,911,600
Jul 06, 2021	140.07	143.15	140.07	142.02	141.81	108,181,800
Jul 02, 2021	137.90	140.00	137.75	139.96	139.75	78,852,600
Jul 01, 2021	136.60	137.33	135.76	137.27	137.06	52,485,800
Jun 30, 2021	136.17	137.41	135.87	136.96	136.76	63,261,400
Jun 29, 2021	134.80	136.49	134.35	136.33	136.13	64,556,100
Jun 28, 2021	133.41	135.25	133.35	134.78	134.58	62,111,300
Jun 25, 2021	133.46	133.89	132.81	133.11	132.91	70,783,700
Jun 24, 2021	134.45	134.64	132.93	133.41	133.21	68,711,000
Jun 23, 2021	133.77	134.32	133.23	133.70	133.50	60,214,200
Jun 22, 2021	132.13	134.08	131.62	133.98	133.78	74,783,600
Jun 21, 2021	130.30	132.41	129.21	132.30	132.10	79,663,300
Jun 18, 2021	130.71	131.51	130.24	130.46	130.26	108,953,300
Jun 17, 2021	129.80	132.55	129.65	131.79	131.59	96,721,700
Jun 16, 2021	130.37	130.89	128.46	130.15	129.96	91,815,000
Jun 15, 2021	129.94	130.60	129.39	129.64	129.45	62,746,300
Jun 14, 2021	127.82	130.54	127.07	130.48	130.28	96,906,500
Jun 11, 2021	126.53	127.44	126.10	127.35	127.16	53,522,400
Jun 10, 2021	127.02	128.19	125.94	126.11	125.92	71,186,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,596.42+44.74(+0.98%)

Dow 3035,730.48+239.79(+0.68%)

Nasdaq15,448.12+212.28(+1.39%)

Russell 20002,297.98+45.49(+2.02%)

Crude Oil83.11+0.45(+0.54%)

Gold1,800.40+1.60(+0.09%)

Apple Inc. (AAPL)

S&P 500
4,596.42
+44.74(+0.98%)

Dow 30
35,730.48
+239.79(+0.68%)

Nasdaq
15,448.12
+212.28(+1.39%)

Russell 2000
2,297.98
+45.49(+2.02%)

Crude Oil
83.11
+0.45(+0.54%)

Gold
1,800.40
+1.60(+0.09%)