Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
176.08+1.29 (+0.74%)
At close: 04:00PM EDT
176.10 +0.02 (+0.01%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2022 - Sep 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 2023174.20176.96174.15176.08176.0845,958,311
Sep 22, 2023174.67177.08174.05174.79174.7956,663,000
Sep 21, 2023174.55176.30173.86173.93173.9363,047,900
Sep 20, 2023179.26179.70175.40175.49175.4958,436,200
Sep 19, 2023177.52179.63177.13179.07179.0751,826,900
Sep 18, 2023176.48179.38176.17177.97177.9767,257,600
Sep 15, 2023176.48176.50173.82175.01175.01109,205,100
Sep 14, 2023174.00176.10173.58175.74175.7460,895,800
Sep 13, 2023176.51177.30173.98174.21174.2184,267,900
Sep 12, 2023179.49180.13174.82176.30176.3090,370,200
Sep 11, 2023180.07180.30177.34179.36179.3658,953,100
Sep 08, 2023178.35180.24177.79178.18178.1865,551,300
Sep 07, 2023175.18178.21173.54177.56177.56112,488,800
Sep 06, 2023188.40188.85181.47182.91182.9181,755,800
Sep 05, 2023188.28189.98187.61189.70189.7045,280,000
Sep 01, 2023189.49189.92188.28189.46189.4645,732,600
Aug 31, 2023187.84189.12187.48187.87187.8760,794,500
Aug 30, 2023184.94187.85184.74187.65187.6560,813,900
Aug 29, 2023179.70184.90179.50184.12184.1253,003,900
Aug 28, 2023180.09180.59178.55180.19180.1943,820,700
Aug 25, 2023177.38179.15175.82178.61178.6151,449,600
Aug 24, 2023180.67181.10176.01176.38176.3854,945,800
Aug 23, 2023178.52181.55178.33181.12181.1252,722,800
Aug 22, 2023177.06177.68176.25177.23177.2342,084,200
Aug 21, 2023175.07176.13173.74175.84175.8446,311,900
Aug 18, 2023172.30175.10171.96174.49174.4961,114,200
Aug 17, 2023177.14177.51173.48174.00174.0066,062,900
Aug 16, 2023177.13178.54176.50176.57176.5746,964,900
Aug 15, 2023178.88179.48177.05177.45177.4543,622,600
Aug 14, 2023177.97179.69177.31179.46179.4643,675,600
Aug 11, 2023177.32178.62176.55177.79177.7951,988,100
Aug 11, 20230.24 Dividend
Aug 10, 2023179.48180.75177.60177.97177.7354,686,900
Aug 09, 2023180.87180.93177.01178.19177.9560,378,500
Aug 08, 2023179.69180.27177.58179.80179.5667,823,000
Aug 07, 2023182.13183.13177.35178.85178.6197,576,100
Aug 04, 2023185.52187.38181.92181.99181.74115,799,700
Aug 03, 2023191.57192.37190.69191.17190.9161,235,200
Aug 02, 2023195.04195.18191.85192.58192.3250,389,300
Aug 01, 2023196.24196.73195.28195.61195.3535,175,100
Jul 31, 2023196.06196.49195.26196.45196.1938,824,100
Jul 28, 2023194.67196.63194.14195.83195.5748,291,400
Jul 27, 2023196.02197.20192.55193.22192.9647,460,200
Jul 26, 2023193.67195.64193.32194.50194.2447,471,900
Jul 25, 2023193.33194.44192.92193.62193.3637,283,200
Jul 24, 2023193.41194.91192.25192.75192.4945,377,800
Jul 21, 2023194.10194.97191.23191.94191.6871,917,800
Jul 20, 2023195.09196.47192.50193.13192.8759,581,200
Jul 19, 2023193.10198.23192.65195.10194.8480,507,300
Jul 18, 2023193.35194.33192.42193.73193.4748,353,800
Jul 17, 2023191.90194.32191.81193.99193.7350,520,200
Jul 14, 2023190.23191.18189.63190.69190.4341,573,900
Jul 13, 2023190.50191.19189.78190.54190.2841,342,300
Jul 12, 2023189.68191.70188.47189.77189.5160,750,200
Jul 11, 2023189.16189.30186.60188.08187.8346,638,100
Jul 10, 2023189.26189.99187.04188.61188.3659,922,200
Jul 07, 2023191.41192.67190.24190.68190.4246,778,000
Jul 06, 2023189.84192.02189.20191.81191.5545,094,300
Jul 05, 2023191.57192.98190.62191.33191.0746,920,300
Jul 03, 2023193.78193.88191.76192.46192.2031,458,200
Jun 30, 2023191.63194.48191.26193.97193.7185,069,600
Jun 29, 2023189.08190.07188.94189.59189.3346,347,300
Jun 28, 2023187.93189.90187.60189.25188.9951,216,800
Jun 27, 2023185.89188.39185.67188.06187.8150,730,800
Jun 26, 2023186.83188.05185.23185.27185.0248,088,700
Jun 23, 2023185.55187.56185.01186.68186.4353,079,300
Jun 22, 2023183.74187.05183.67187.00186.7551,245,300
Jun 21, 2023184.90185.41182.59183.96183.7149,515,700
Jun 20, 2023184.41186.10184.41185.01184.7649,799,100
Jun 16, 2023186.73186.99184.27184.92184.67101,235,600
Jun 15, 2023183.96186.52183.78186.01185.7665,433,200
Jun 14, 2023183.37184.39182.02183.95183.7057,462,900
Jun 13, 2023182.80184.15182.44183.31183.0654,929,100
Jun 12, 2023181.27183.89180.97183.79183.5454,274,900
Jun 09, 2023181.50182.23180.63180.96180.7248,870,700
Jun 08, 2023177.90180.84177.46180.57180.3350,214,900
Jun 07, 2023178.44181.21177.32177.82177.5861,944,600
Jun 06, 2023179.97180.12177.43179.21178.9764,848,400
Jun 05, 2023182.63184.95178.04179.58179.34121,946,500
Jun 02, 2023181.03181.78179.26180.95180.7161,945,900
Jun 01, 2023177.70180.12176.93180.09179.8568,901,800
May 31, 2023177.33179.35176.76177.25177.0199,625,300
May 30, 2023176.96178.99176.57177.30177.0655,964,400
May 26, 2023173.32175.77173.11175.43175.1954,835,000
May 25, 2023172.41173.90171.69172.99172.7656,058,300
May 24, 2023171.09172.42170.52171.84171.6145,143,500
May 23, 2023173.13173.38171.28171.56171.3350,747,300
May 22, 2023173.98174.71173.45174.20173.9743,570,900
May 19, 2023176.39176.39174.94175.16174.9255,772,400
May 18, 2023173.00175.24172.58175.05174.8165,496,700
May 17, 2023171.71172.93170.42172.69172.4657,951,600
May 16, 2023171.99173.14171.80172.07171.8442,110,300
May 15, 2023173.16173.21171.47172.07171.8437,266,700
May 12, 2023173.62174.06171.00172.57172.3445,497,800
May 12, 20230.24 Dividend
May 11, 2023173.85174.59172.17173.75173.2849,514,700
May 10, 2023173.02174.03171.90173.56173.0953,724,500
May 09, 2023173.05173.54171.60171.77171.3045,326,900
May 08, 2023172.48173.85172.11173.50173.0355,962,800
May 05, 2023170.98174.30170.76173.57173.10113,316,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement