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

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
160.25+1.32 (+0.83%)
At close: 04:00PM EDT
160.23 -0.02 (-0.01%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023158.86160.34157.85160.25160.2559,196,500
Mar 23, 2023158.83161.55157.68158.93158.9367,622,100
Mar 22, 2023159.30162.14157.81157.83157.8375,701,800
Mar 21, 2023157.32159.40156.54159.28159.2873,938,300
Mar 20, 2023155.07157.82154.15157.40157.4073,641,400
Mar 17, 2023156.08156.74154.28155.00155.0098,862,500
Mar 16, 2023152.16156.46151.64155.85155.8576,161,100
Mar 15, 2023151.19153.25149.92152.99152.9977,167,900
Mar 14, 2023151.28153.40150.10152.59152.5973,695,900
Mar 13, 2023147.81153.14147.70150.47150.4784,457,100
Mar 10, 2023150.21150.94147.61148.50148.5068,524,400
Mar 09, 2023153.56154.54150.23150.59150.5953,833,600
Mar 08, 2023152.81153.47151.83152.87152.8747,204,800
Mar 07, 2023153.70154.03151.13151.60151.6056,182,000
Mar 06, 2023153.79156.30153.46153.83153.8387,558,000
Mar 03, 2023148.04151.11147.33151.03151.0370,668,500
Mar 02, 2023144.38146.71143.90145.91145.9152,238,100
Mar 01, 2023146.83147.23145.01145.31145.3155,479,000
Feb 28, 2023147.05149.08146.83147.41147.4150,547,000
Feb 27, 2023147.71149.17147.45147.92147.9244,998,500
Feb 24, 2023147.11147.19145.72146.71146.7155,469,600
Feb 23, 2023150.09150.34147.24149.40149.4048,394,200
Feb 22, 2023148.87149.95147.16148.91148.9151,011,300
Feb 21, 2023150.20151.30148.41148.48148.4858,867,200
Feb 17, 2023152.35153.00150.85152.55152.5559,144,100
Feb 16, 2023153.51156.33153.35153.71153.7168,167,900
Feb 15, 2023153.11155.50152.88155.33155.3365,573,800
Feb 14, 2023152.12153.77150.86153.20153.2061,707,600
Feb 13, 2023150.95154.26150.92153.85153.8562,199,000
Feb 10, 2023149.46151.34149.22151.01151.0157,450,700
Feb 10, 20230.23 Dividend
Feb 09, 2023153.78154.33150.42150.87150.6456,007,100
Feb 08, 2023153.88154.58151.17151.92151.6964,120,100
Feb 07, 2023150.64155.23150.64154.65154.4183,322,600
Feb 06, 2023152.57153.10150.78151.73151.5069,858,300
Feb 03, 2023148.03157.38147.83154.50154.26154,357,300
Feb 02, 2023148.90151.18148.17150.82150.59118,339,000
Feb 01, 2023143.97146.61141.32145.43145.2177,663,600
Jan 31, 2023142.70144.34142.28144.29144.0765,874,500
Jan 30, 2023144.96145.55142.85143.00142.7864,015,300
Jan 27, 2023143.16147.23143.08145.93145.7170,555,800
Jan 26, 2023143.17144.25141.90143.96143.7454,105,100
Jan 25, 2023140.89142.43138.81141.86141.6465,799,300
Jan 24, 2023140.31143.16140.30142.53142.3166,435,100
Jan 23, 2023138.12143.32137.90141.11140.8981,760,300
Jan 20, 2023135.28138.02134.22137.87137.6680,223,600
Jan 19, 2023134.08136.25133.77135.27135.0658,280,400
Jan 18, 2023136.82138.61135.03135.21135.0069,672,800
Jan 17, 2023134.83137.29134.13135.94135.7363,646,600
Jan 13, 2023132.03134.92131.66134.76134.5557,809,700
Jan 12, 2023133.88134.26131.44133.41133.2171,379,600
Jan 11, 2023131.25133.51130.46133.49133.2969,458,900
Jan 10, 2023130.26131.26128.12130.73130.5363,896,200
Jan 09, 2023130.47133.41129.89130.15129.9570,790,800
Jan 06, 2023126.01130.29124.89129.62129.4287,754,700
Jan 05, 2023127.13127.77124.76125.02124.8380,962,700
Jan 04, 2023126.89128.66125.08126.36126.1789,113,600
Jan 03, 2023130.28130.90124.17125.07124.88112,117,500
Dec 30, 2022128.41129.95127.43129.93129.7377,034,200
Dec 29, 2022127.99130.48127.73129.61129.4175,703,700
Dec 28, 2022129.67131.03125.87126.04125.8585,438,400
Dec 27, 2022131.38131.41128.72130.03129.8369,007,800
Dec 23, 2022130.92132.42129.64131.86131.6663,814,900
Dec 22, 2022134.35134.56130.30132.23132.0377,852,100
Dec 21, 2022132.98136.81132.75135.45135.2485,928,000
Dec 20, 2022131.39133.25129.89132.30132.1077,432,800
Dec 19, 2022135.11135.20131.32132.37132.1779,592,600
Dec 16, 2022136.69137.65133.73134.51134.30160,156,900
Dec 15, 2022141.11141.80136.03136.50136.2998,931,900
Dec 14, 2022145.35146.66141.16143.21142.9982,291,200
Dec 13, 2022149.50149.97144.24145.47145.2593,886,200
Dec 12, 2022142.70144.50141.06144.49144.2770,462,700
Dec 09, 2022142.34145.57140.90142.16141.9476,097,000
Dec 08, 2022142.36143.52141.10142.65142.4362,128,300
Dec 07, 2022142.19143.37140.00140.94140.7369,721,100
Dec 06, 2022147.07147.30141.92142.91142.6964,727,200
Dec 05, 2022147.77150.92145.77146.63146.4168,826,400
Dec 02, 2022145.96148.00145.65147.81147.5865,447,400
Dec 01, 2022148.21149.13146.61148.31148.0871,250,400
Nov 30, 2022141.40148.72140.55148.03147.80111,380,900
Nov 29, 2022144.29144.81140.35141.17140.9583,763,800
Nov 28, 2022145.14146.64143.38144.22144.0069,246,000
Nov 25, 2022148.31148.88147.12148.11147.8835,195,900
Nov 23, 2022149.45151.83149.34151.07150.8458,301,400
Nov 22, 2022148.13150.42146.93150.18149.9551,804,100
Nov 21, 2022150.16150.37147.72148.01147.7858,724,100
Nov 18, 2022152.31152.70149.97151.29151.0674,829,600
Nov 17, 2022146.43151.48146.15150.72150.4980,389,400
Nov 16, 2022149.13149.87147.29148.79148.5664,218,300
Nov 15, 2022152.22153.59148.56150.04149.8189,868,300
Nov 14, 2022148.97150.28147.43148.28148.0573,374,100
Nov 11, 2022145.82150.01144.37149.70149.4793,979,700
Nov 10, 2022141.24146.87139.50146.87146.65118,854,000
Nov 09, 2022138.50138.55134.59134.87134.6674,917,800
Nov 08, 2022140.41141.43137.49139.50139.2989,908,500
Nov 07, 2022137.11139.15135.67138.92138.7183,374,600
Nov 04, 2022142.09142.67134.38138.38138.17140,814,800
Nov 04, 20220.23 Dividend
Nov 03, 2022142.06142.80138.75138.88138.4497,918,500
Nov 02, 2022148.95152.17145.00145.03144.5793,604,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement