Advertisement
U.S. markets open in 6 hours 54 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
182.52-1.85 (-1.00%)
At close: 04:00PM EST
182.24 -0.28 (-0.15%)
After hours: 08:00PM EST
Advertisement
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 2024185.01185.04182.23182.52182.5245,074,500
Feb 22, 2024183.48184.96182.46184.37184.3752,292,200
Feb 21, 2024181.94182.89180.66182.32182.3241,529,700
Feb 20, 2024181.79182.43180.00181.56181.5653,665,600
Feb 16, 2024183.42184.85181.67182.31182.3149,701,400
Feb 15, 2024183.55184.49181.35183.86183.8665,434,500
Feb 14, 2024185.32185.53182.44184.15184.1554,630,500
Feb 13, 2024185.77186.21183.51185.04185.0456,529,500
Feb 12, 2024188.42188.67186.79187.15187.1541,781,900
Feb 09, 2024188.65189.99188.00188.85188.8545,155,200
Feb 09, 20240.24 Dividend
Feb 08, 2024189.39189.54187.35188.32188.0840,962,000
Feb 07, 2024190.64191.05188.61189.41189.1753,439,000
Feb 06, 2024186.86189.31186.77189.30189.0643,490,800
Feb 05, 2024188.15189.25185.84187.68187.4469,668,800
Feb 02, 2024179.86187.33179.25185.85185.61102,518,000
Feb 01, 2024183.99186.95183.82186.86186.6264,885,400
Jan 31, 2024187.04187.10184.35184.40184.1655,467,800
Jan 30, 2024190.94191.80187.47188.04187.8055,859,400
Jan 29, 2024192.01192.20189.58191.73191.4947,145,600
Jan 26, 2024194.27194.76191.94192.42192.1744,594,000
Jan 25, 2024195.22196.27193.11194.17193.9254,822,100
Jan 24, 2024195.42196.38194.34194.50194.2553,631,300
Jan 23, 2024195.02195.75193.83195.18194.9342,355,600
Jan 22, 2024192.30195.33192.26193.89193.6460,133,900
Jan 19, 2024189.33191.95188.82191.56191.3268,741,000
Jan 18, 2024186.09189.14185.83188.63188.3978,005,800
Jan 17, 2024181.27182.93180.30182.68182.4547,317,400
Jan 16, 2024182.16184.26180.93183.63183.4065,603,000
Jan 12, 2024186.06186.74185.19185.92185.6840,444,700
Jan 11, 2024186.54187.05183.62185.59185.3549,128,400
Jan 10, 2024184.35186.40183.92186.19185.9546,792,900
Jan 09, 2024183.92185.15182.73185.14184.9042,841,800
Jan 08, 2024182.09185.60181.50185.56185.3259,144,500
Jan 05, 2024181.99182.76180.17181.18180.9562,303,300
Jan 04, 2024182.15183.09180.88181.91181.6871,983,600
Jan 03, 2024184.22185.88183.43184.25184.0258,414,500
Jan 02, 2024187.15188.44183.89185.64185.4082,488,700
Dec 29, 2023193.90194.40191.73192.53192.2842,628,800
Dec 28, 2023194.14194.66193.17193.58193.3334,049,900
Dec 27, 2023192.49193.50191.09193.15192.9048,087,700
Dec 26, 2023193.61193.89192.83193.05192.8028,919,300
Dec 22, 2023195.18195.41192.97193.60193.3537,122,800
Dec 21, 2023196.10197.08193.50194.68194.4346,482,500
Dec 20, 2023196.90197.68194.83194.83194.5852,242,800
Dec 19, 2023196.16196.95195.89196.94196.6940,714,100
Dec 18, 2023196.09196.63194.39195.89195.6455,751,900
Dec 15, 2023197.53198.40197.00197.57197.32128,256,700
Dec 14, 2023198.02199.62196.16198.11197.8666,831,600
Dec 13, 2023195.09198.00194.85197.96197.7170,404,200
Dec 12, 2023193.08194.72191.72194.71194.4652,696,900
Dec 11, 2023193.11193.49191.42193.18192.9360,943,700
Dec 08, 2023194.20195.99193.67195.71195.4653,377,300
Dec 07, 2023193.63195.00193.59194.27194.0247,477,700
Dec 06, 2023194.45194.76192.11192.32192.0741,089,700
Dec 05, 2023190.21194.40190.18193.42193.1766,628,400
Dec 04, 2023189.98190.05187.45189.43189.1943,389,500
Dec 01, 2023190.33191.56189.23191.24191.0045,679,300
Nov 30, 2023189.84190.32188.19189.95189.7148,794,400
Nov 29, 2023190.90192.09188.97189.37189.1343,014,200
Nov 28, 2023189.78191.08189.40190.40190.1638,415,400
Nov 27, 2023189.92190.67188.90189.79189.5540,552,600
Nov 24, 2023190.87190.90189.25189.97189.7324,048,300
Nov 22, 2023191.49192.93190.83191.31191.0739,617,700
Nov 21, 2023191.41191.52189.74190.64190.4038,134,500
Nov 20, 2023189.89191.91189.88191.45191.2146,505,100
Nov 17, 2023190.25190.38188.57189.69189.4550,922,700
Nov 16, 2023189.57190.96188.65189.71189.4754,412,900
Nov 15, 2023187.85189.50187.78188.01187.7753,790,500
Nov 14, 2023187.70188.11186.30187.44187.2060,108,400
Nov 13, 2023185.82186.03184.21184.80184.5643,627,500
Nov 10, 2023183.97186.57183.53186.40186.1666,133,400
Nov 10, 20230.24 Dividend
Nov 09, 2023182.96184.12181.81182.41181.9453,763,500
Nov 08, 2023182.35183.45181.59182.89182.4249,340,300
Nov 07, 2023179.18182.44178.97181.82181.3570,530,000
Nov 06, 2023176.38179.43176.21179.23178.7763,841,300
Nov 03, 2023174.24176.82173.35176.65176.1979,763,700
Nov 02, 2023175.52177.78175.46177.57177.1177,334,800
Nov 01, 2023171.00174.23170.12173.97173.5256,934,900
Oct 31, 2023169.35170.90167.90170.77170.3344,846,000
Oct 30, 2023169.02171.17168.87170.29169.8551,131,000
Oct 27, 2023166.91168.96166.83168.22167.7858,499,100
Oct 26, 2023170.37171.38165.67166.89166.4670,625,300
Oct 25, 2023171.88173.06170.65171.10170.6657,157,000
Oct 24, 2023173.05173.67171.45173.44172.9943,816,600
Oct 23, 2023170.91174.01169.93173.00172.5555,980,100
Oct 20, 2023175.31175.42172.64172.88172.4364,189,300
Oct 19, 2023176.04177.84175.19175.46175.0159,302,900
Oct 18, 2023175.58177.58175.11175.84175.3854,764,400
Oct 17, 2023176.65178.42174.80177.15176.6957,549,400
Oct 16, 2023176.75179.08176.51178.72178.2652,517,000
Oct 13, 2023181.42181.93178.14178.85178.3951,427,100
Oct 12, 2023180.07182.34179.04180.71180.2456,743,100
Oct 11, 2023178.20179.85177.60179.80179.3347,551,100
Oct 10, 2023178.10179.72177.95178.39177.9343,698,000
Oct 09, 2023176.81179.05175.80178.99178.5342,390,800
Oct 06, 2023173.80177.99173.18177.49177.0357,224,100
Oct 05, 2023173.79175.45172.68174.91174.4648,527,900
Oct 04, 2023171.09174.21170.97173.66173.2153,020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...