U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
136.87+4.84 (+3.67%)
At close: 4:00PM EST

136.39 -0.48 (-0.35%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2021133.80139.67133.59136.87136.87120,150,900
Jan 20, 2021128.66132.49128.55132.03132.03104,319,500
Jan 19, 2021127.78128.71126.94127.83127.8390,757,300
Jan 15, 2021128.78130.22127.00127.14127.14111,598,500
Jan 14, 2021130.80131.00128.76128.91128.9190,221,800
Jan 13, 2021128.76131.45128.49130.89130.8988,636,800
Jan 12, 2021128.50129.69126.86128.80128.8091,951,100
Jan 11, 2021129.19130.17128.50128.98128.98100,620,900
Jan 08, 2021132.43132.63130.23132.05132.05105,158,200
Jan 07, 2021128.36131.63127.86130.92130.92109,578,200
Jan 06, 2021127.72131.05126.38126.60126.60155,088,000
Jan 05, 2021128.89131.74128.43131.01131.0197,664,900
Jan 04, 2021133.52133.61126.76129.41129.41143,301,900
Dec 31, 2020134.08134.74131.72132.69132.6998,990,400
Dec 30, 2020135.58135.99133.40133.72133.7296,452,100
Dec 29, 2020138.05138.79134.34134.87134.87121,047,300
Dec 28, 2020133.99137.34133.51136.69136.69124,486,200
Dec 24, 2020131.32133.46131.10131.97131.9754,930,100
Dec 23, 2020132.16132.43130.78130.96130.9688,223,700
Dec 22, 2020131.61134.41129.65131.88131.88168,904,800
Dec 21, 2020125.02128.31123.45128.23128.23121,251,600
Dec 18, 2020128.96129.10126.12126.66126.66192,541,500
Dec 17, 2020128.90129.58128.04128.70128.7094,359,800
Dec 16, 2020127.41128.37126.56127.81127.8198,208,600
Dec 15, 2020124.34127.90124.13127.88127.88157,572,300
Dec 14, 2020122.60123.35121.54121.78121.7879,184,500
Dec 11, 2020122.43122.76120.55122.41122.4186,939,800
Dec 10, 2020120.50123.87120.15123.24123.2481,312,200
Dec 09, 2020124.53125.95121.00121.78121.78115,089,200
Dec 08, 2020124.37124.98123.09124.38124.3882,225,500
Dec 07, 2020122.31124.57122.25123.75123.7586,712,000
Dec 04, 2020122.60122.86121.52122.25122.2578,260,400
Dec 03, 2020123.52123.78122.21122.94122.9478,967,600
Dec 02, 2020122.02123.37120.89123.08123.0889,004,200
Dec 01, 2020121.01123.47120.01122.72122.72128,166,800
Nov 30, 2020116.97120.97116.81119.05119.05169,410,200
Nov 27, 2020116.57117.49116.22116.59116.5946,691,300
Nov 25, 2020115.55116.75115.17116.03116.0376,499,200
Nov 24, 2020113.91115.85112.59115.17115.17113,874,200
Nov 23, 2020117.18117.62113.75113.85113.85127,959,300
Nov 20, 2020118.64118.77117.29117.34117.3473,604,300
Nov 19, 2020117.59119.06116.81118.64118.6474,113,000
Nov 18, 2020118.61119.82118.00118.03118.0376,322,100
Nov 17, 2020119.55120.67118.96119.39119.3974,271,000
Nov 16, 2020118.92120.99118.15120.30120.3091,183,000
Nov 13, 2020119.44119.67117.87119.26119.2681,581,900
Nov 12, 2020119.62120.53118.57119.21119.21103,162,300
Nov 11, 2020117.19119.63116.44119.49119.49112,295,000
Nov 10, 2020115.55117.59114.13115.97115.97138,023,400
Nov 09, 2020120.50121.99116.05116.32116.32154,515,300
Nov 06, 2020118.32119.20116.13118.69118.69114,457,900
Nov 06, 20200.205 Dividend
Nov 05, 2020117.95119.62116.87119.03118.82126,387,100
Nov 04, 2020114.14115.59112.35114.95114.75138,235,500
Nov 03, 2020109.66111.49108.73110.44110.25107,624,400
Nov 02, 2020109.11110.68107.32108.77108.58122,866,900
Oct 30, 2020111.06111.99107.72108.86108.67190,272,600
Oct 29, 2020112.37116.93112.20115.32115.12146,129,200
Oct 28, 2020115.05115.43111.10111.20111.01143,937,800
Oct 27, 2020115.49117.28114.54116.60116.4092,276,800
Oct 26, 2020114.01116.55112.88115.05114.85111,850,700
Oct 23, 2020116.39116.55114.28115.04114.8482,572,600
Oct 22, 2020117.45118.04114.59115.75115.55101,988,000
Oct 21, 2020116.67118.71116.45116.87116.6789,946,000
Oct 20, 2020116.20118.98115.63117.51117.31124,423,700
Oct 19, 2020119.96120.42115.66115.98115.78120,639,300
Oct 16, 2020121.28121.55118.81119.02118.82115,393,800
Oct 15, 2020118.72121.20118.15120.71120.50112,559,200
Oct 14, 2020121.00123.03119.62121.19120.98151,062,300
Oct 13, 2020125.27125.39119.65121.10120.89262,330,500
Oct 12, 2020120.06125.18119.28124.40124.19240,226,800
Oct 09, 2020115.28117.00114.92116.97116.77100,506,900
Oct 08, 2020116.25116.40114.59114.97114.7783,477,200
Oct 07, 2020114.62115.55114.13115.08114.8896,849,000
Oct 06, 2020115.70116.12112.25113.16112.97161,498,200
Oct 05, 2020113.91116.65113.55116.50116.30106,243,800
Oct 02, 2020112.89115.37112.22113.02112.83144,712,000
Oct 01, 2020117.64117.72115.83116.79116.59116,120,400
Sep 30, 2020113.79117.26113.62115.81115.61142,675,200
Sep 29, 2020114.55115.31113.57114.09113.8999,382,200
Sep 28, 2020115.01115.32112.78114.96114.76137,672,400
Sep 25, 2020108.43112.44107.67112.28112.09149,981,400
Sep 24, 2020105.17110.25105.00108.22108.03167,743,300
Sep 23, 2020111.62112.11106.77107.12106.94150,718,700
Sep 22, 2020112.68112.86109.16111.81111.62183,055,400
Sep 21, 2020104.54110.19103.10110.08109.89195,713,800
Sep 18, 2020110.40110.88106.09106.84106.66287,104,900
Sep 17, 2020109.72112.20108.71110.34110.15178,011,000
Sep 16, 2020115.23116.00112.04112.13111.94154,679,000
Sep 15, 2020118.33118.83113.61115.54115.34184,642,000
Sep 14, 2020114.72115.93112.80115.36115.16140,150,100
Sep 11, 2020114.57115.23110.00112.00111.81180,860,300
Sep 10, 2020120.36120.50112.50113.49113.29182,274,400
Sep 09, 2020117.26119.14115.26117.32117.12176,940,500
Sep 08, 2020113.95118.99112.68112.82112.63231,366,600
Sep 04, 2020120.07123.70110.89120.96120.75332,607,200
Sep 03, 2020126.91128.84120.50120.88120.67257,599,600
Sep 02, 2020137.59137.98127.00131.40131.17200,119,000
Sep 01, 2020132.76134.80130.53134.18133.95152,470,100
Aug 31, 2020127.58131.00126.00129.04128.82225,702,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...