Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 2022171.34173.78171.09173.07173.0780,355,000
Jan 13, 2022175.78176.62171.79172.19172.1984,505,800
Jan 12, 2022176.12177.18174.82175.53175.5374,805,200
Jan 11, 2022172.32175.18170.82175.08175.0876,138,300
Jan 10, 2022169.08172.50168.17172.19172.19106,765,600
Jan 07, 2022172.89174.14171.03172.17172.1786,580,100
Jan 06, 2022172.70175.30171.64172.00172.0096,904,000
Jan 05, 2022179.61180.17174.64174.92174.9294,537,600
Jan 04, 2022182.63182.94179.12179.70179.7099,310,400
Jan 03, 2022177.83182.88177.71182.01182.01104,487,900
Dec 31, 2021178.09179.23177.26177.57177.5764,025,500
Dec 30, 2021179.47180.57178.09178.20178.2059,773,000
Dec 29, 2021179.33180.63178.14179.38179.3862,348,900
Dec 28, 2021180.16181.33178.53179.29179.2979,144,300
Dec 27, 2021177.09180.42177.07180.33180.3374,919,600
Dec 23, 2021175.85176.85175.27176.28176.2868,356,600
Dec 22, 2021173.04175.86172.15175.64175.6492,135,300
Dec 21, 2021171.56173.20169.12172.99172.9991,185,900
Dec 20, 2021168.28170.58167.46169.75169.75107,499,100
Dec 17, 2021169.93173.47169.69171.14171.14195,432,700
Dec 16, 2021179.28181.14170.75172.26172.26150,185,800
Dec 15, 2021175.11179.50172.31179.30179.30131,063,300
Dec 14, 2021175.25177.74172.21174.33174.33139,380,400
Dec 13, 2021181.12182.13175.53175.74175.74153,237,000
Dec 10, 2021175.21179.63174.69179.45179.45115,228,100
Dec 09, 2021174.91176.75173.92174.56174.56108,923,700
Dec 08, 2021172.13175.96170.70175.08175.08116,998,900
Dec 07, 2021169.08171.58168.34171.18171.18120,405,400
Dec 06, 2021164.29167.88164.28165.32165.32107,497,000
Dec 03, 2021164.02164.96159.72161.84161.84117,938,300
Dec 02, 2021158.74164.20157.80163.76163.76136,739,200
Dec 01, 2021167.48170.30164.53164.77164.77152,052,500
Nov 30, 2021159.99165.52159.92165.30165.30174,048,100
Nov 29, 2021159.37161.19158.79160.24160.2488,748,200
Nov 26, 2021159.57160.45156.36156.81156.8176,959,800
Nov 24, 2021160.75162.14159.64161.94161.9469,463,600
Nov 23, 2021161.12161.80159.06161.41161.4196,041,900
Nov 22, 2021161.68165.70161.00161.02161.02117,467,900
Nov 19, 2021157.65161.02156.53160.55160.55117,305,600
Nov 18, 2021153.71158.67153.05157.87157.87137,827,700
Nov 17, 2021151.00155.00150.99153.49153.4988,807,000
Nov 16, 2021149.94151.49149.34151.00151.0059,256,200
Nov 15, 2021150.37151.88149.43150.00150.0059,222,800
Nov 12, 2021148.43150.40147.48149.99149.9963,632,600
Nov 11, 2021148.96149.43147.68147.87147.8741,000,000
Nov 10, 2021150.02150.13147.85147.92147.9265,187,100
Nov 09, 2021150.20151.43150.06150.81150.8156,787,900
Nov 08, 2021151.41151.57150.16150.44150.4455,020,900
Nov 05, 2021151.89152.20150.06151.28151.2865,414,600
Nov 04, 2021151.58152.43150.64150.96150.9660,394,600
Nov 03, 2021150.39151.97149.82151.49151.4954,511,500
Nov 02, 2021148.66151.57148.65150.02150.0269,122,000
Nov 01, 2021148.99149.70147.80148.96148.9674,588,300
Oct 29, 2021147.22149.94146.41149.80149.80124,850,400
Oct 28, 2021149.82153.17149.72152.57152.57100,077,900
Oct 27, 2021149.36149.73148.49148.85148.8556,094,900
Oct 26, 2021149.33150.84149.01149.32149.3260,893,400
Oct 25, 2021148.68149.37147.62148.64148.6450,720,600
Oct 22, 2021149.69150.18148.64148.69148.6958,883,400
Oct 21, 2021148.81149.64147.87149.48149.4861,421,000
Oct 20, 2021148.70149.75148.12149.26149.2658,418,800
Oct 19, 2021147.01149.17146.55148.76148.7676,378,900
Oct 18, 2021143.45146.84143.16146.55146.5585,589,200
Oct 15, 2021143.77144.90143.51144.84144.8467,885,200
Oct 14, 2021142.11143.88141.51143.76143.7669,907,100
Oct 13, 2021141.24141.40139.20140.91140.9178,762,700
Oct 12, 2021143.23143.25141.04141.51141.5173,035,900
Oct 11, 2021142.27144.81141.81142.81142.8164,452,200
Oct 08, 2021144.03144.18142.56142.90142.9058,718,700
Oct 07, 2021143.06144.22142.72143.29143.2961,732,700
Oct 06, 2021139.47142.15138.37142.00142.0083,221,100
Oct 05, 2021139.49142.24139.36141.11141.1180,861,100
Oct 04, 2021141.76142.21138.27139.14139.1498,322,000
Oct 01, 2021141.90142.92139.11142.65142.6594,639,600
Sep 30, 2021143.66144.38141.28141.50141.5088,934,200
Sep 29, 2021142.47144.45142.03142.83142.8374,602,000
Sep 28, 2021143.25144.75141.69141.91141.91108,972,300
Sep 27, 2021145.47145.96143.82145.37145.3774,150,700
Sep 24, 2021145.66147.47145.56146.92146.9253,477,900
Sep 23, 2021146.65147.08145.64146.83146.8364,838,200
Sep 22, 2021144.45146.43143.70145.85145.8576,404,300
Sep 21, 2021143.93144.60142.78143.43143.4375,834,000
Sep 20, 2021143.80144.84141.27142.94142.94123,478,900
Sep 17, 2021148.82148.82145.76146.06146.06129,868,800
Sep 16, 2021148.44148.97147.22148.79148.7968,034,100
Sep 15, 2021148.56149.44146.37149.03149.0383,281,300
Sep 14, 2021150.35151.07146.91148.12148.12109,296,300
Sep 13, 2021150.63151.42148.75149.55149.55102,404,300
Sep 10, 2021155.00155.48148.70148.97148.97140,646,400
Sep 09, 2021155.49156.11153.95154.07154.0757,305,700
Sep 08, 2021156.98157.04153.98155.11155.1174,420,200
Sep 07, 2021154.97157.26154.39156.69156.6982,278,300
Sep 03, 2021153.76154.63153.09154.30154.3057,808,700
Sep 02, 2021153.87154.72152.40153.65153.6571,115,500
Sep 01, 2021152.83154.98152.34152.51152.5180,313,700
Aug 31, 2021152.66152.80151.29151.83151.8386,453,100
Aug 30, 2021149.00153.49148.61153.12153.1290,956,700
Aug 27, 2021147.48148.75146.83148.60148.6055,721,500
Aug 26, 2021148.35149.12147.51147.54147.5448,597,200
Aug 25, 2021149.81150.32147.80148.36148.3658,991,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement