U.S. Markets open in 41 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.43+0.49 (+0.34%)
At close: 4:00PM EDT
144.05 +0.62 (0.43%)
Pre-Market: 08:49AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021153.76154.63153.09154.30154.305,780,870,000
Sep 02, 2021153.87154.72152.40153.65153.657,117,130,000
Sep 01, 2021152.83154.98152.34152.51152.518,031,370,000
Aug 31, 2021152.66152.80151.29151.83151.838,632,380,000
Aug 30, 2021149.00153.49148.61153.12153.129,095,670,000
Aug 27, 2021147.48148.75146.83148.60148.605,572,150,000
Aug 26, 2021148.35149.12147.51147.54147.544,829,260,000
Aug 25, 2021149.81150.32147.80148.36148.365,892,400,000
Aug 24, 2021149.45150.86149.15149.62149.624,854,080,000
Aug 23, 2021148.31150.19147.89149.71149.716,000,740,000
Aug 20, 2021147.44148.50146.78148.19148.195,994,740,000
Aug 19, 2021145.03148.00144.50146.70146.708,686,170,000
Aug 18, 2021149.80150.72146.15146.36146.368,471,540,000
Aug 17, 2021150.23151.68149.09150.19150.199,213,130,000
Aug 16, 2021148.54151.19146.47151.12151.1210,329,600,000
Aug 13, 2021148.97149.44148.27149.10149.105,931,880,000
Aug 12, 2021146.19149.05145.84148.89148.897,228,260,000
Aug 11, 2021146.05146.72145.53145.86145.864,849,350,000
Aug 10, 2021146.44147.71145.30145.60145.606,892,220,000
Aug 09, 2021146.20146.70145.52146.09146.094,885,310,000
Aug 06, 2021146.35147.11145.63146.14146.145,406,740,000
Aug 05, 2021146.98147.84146.17147.06147.064,634,320,000
Aug 04, 2021147.27147.79146.28146.95146.955,636,830,000
Aug 03, 2021145.81148.04145.18147.36147.3664,786,600
Aug 02, 2021146.36146.95145.25145.52145.5262,880,000
Jul 30, 2021144.38146.33144.11145.86145.8670,382,000
Jul 29, 2021144.69146.55144.58145.64145.6456,699,500
Jul 28, 2021144.81146.97142.54144.98144.98118,931,200
Jul 27, 2021149.12149.21145.55146.77146.77104,818,600
Jul 26, 2021148.27149.83147.70148.99148.9972,434,100
Jul 23, 2021147.55148.72146.92148.56148.5671,447,400
Jul 22, 2021145.94148.20145.81146.80146.8077,338,200
Jul 21, 2021145.53146.13144.63145.40145.4074,993,500
Jul 20, 2021143.46147.10142.96146.15146.1596,350,000
Jul 19, 2021143.75144.07141.67142.45142.45121,434,600
Jul 16, 2021148.46149.76145.88146.39146.3993,251,400
Jul 15, 2021149.24150.00147.09148.48148.48106,820,300
Jul 14, 2021148.10149.57147.68149.15149.15127,050,800
Jul 13, 2021144.03147.46143.63145.64145.64100,827,100
Jul 12, 2021146.21146.32144.00144.50144.5076,299,700
Jul 09, 2021142.75145.65142.65145.11145.1199,890,800
Jul 08, 2021141.58144.06140.67143.24143.24105,575,500
Jul 07, 2021143.54144.89142.66144.57144.57104,911,600
Jul 06, 2021140.07143.15140.07142.02142.02108,181,800
Jul 02, 2021137.90140.00137.75139.96139.9678,852,600
Jul 01, 2021136.60137.33135.76137.27137.2752,485,800
Jun 30, 2021136.17137.41135.87136.96136.9663,261,400
Jun 29, 2021134.80136.49134.35136.33136.3364,556,100
Jun 28, 2021133.41135.25133.35134.78134.7862,111,300
Jun 25, 2021133.46133.89132.81133.11133.1170,783,700
Jun 24, 2021134.45134.64132.93133.41133.4168,711,000
Jun 23, 2021133.77134.32133.23133.70133.7060,214,200
Jun 22, 2021132.13134.08131.62133.98133.9874,783,600
Jun 21, 2021130.30132.41129.21132.30132.3079,663,300
Jun 18, 2021130.71131.51130.24130.46130.46108,953,300
Jun 17, 2021129.80132.55129.65131.79131.7996,721,700
Jun 16, 2021130.37130.89128.46130.15130.1591,815,000
Jun 15, 2021129.94130.60129.39129.64129.6462,746,300
Jun 14, 2021127.82130.54127.07130.48130.4896,906,500
Jun 11, 2021126.53127.44126.10127.35127.3553,522,400
Jun 10, 2021127.02128.19125.94126.11126.1171,186,400
Jun 09, 2021127.21127.75126.52127.13127.1356,877,900
Jun 08, 2021126.60128.46126.21126.74126.7474,403,800
Jun 07, 2021126.17126.32124.83125.90125.9071,057,600
Jun 04, 2021124.07126.16123.85125.89125.8975,169,300
Jun 03, 2021124.68124.85123.13123.54123.5476,229,200
Jun 02, 2021124.28125.24124.05125.06125.0659,278,900
Jun 01, 2021125.08125.35123.94124.28124.2867,637,100
May 28, 2021125.57125.80124.55124.61124.6171,311,100
May 27, 2021126.44127.64125.08125.28125.2894,625,600
May 26, 2021126.96127.39126.42126.85126.8556,575,900
May 25, 2021127.82128.32126.32126.90126.9072,009,500
May 24, 2021126.01127.94125.94127.10127.1063,092,900
May 21, 2021127.82128.00125.21125.43125.4379,295,400
May 20, 2021125.23127.72125.10127.31127.3176,857,100
May 19, 2021123.16124.92122.86124.69124.6992,612,000
May 18, 2021126.56126.99124.78124.85124.8563,342,900
May 17, 2021126.82126.93125.17126.27126.2774,244,600
May 14, 2021126.25127.89125.85127.45127.4581,918,000
May 13, 2021124.58126.15124.26124.97124.97105,861,300
May 12, 2021123.40124.64122.25122.77122.77112,172,300
May 11, 2021123.50126.27122.77125.91125.91126,142,800
May 10, 2021129.41129.54126.81126.85126.8588,071,200
May 07, 2021130.85131.26129.48130.21130.2178,973,300
May 07, 20210.22 Dividend
May 06, 2021127.89129.75127.13129.74129.5278,128,300
May 05, 2021129.20130.45127.97128.10127.8884,000,900
May 04, 2021131.19131.49126.70127.85127.63137,564,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...