Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

133.76

-3.59

(-2.61%)

As of 12:54PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	139.09	140.48	133.60	133.76	133.76	67,233,419
May 19, 2022	139.88	141.66	136.60	137.35	137.35	135,898,200
May 18, 2022	146.85	147.36	139.90	140.82	140.82	109,742,900
May 17, 2022	148.86	149.77	146.68	149.24	149.24	78,336,300
May 16, 2022	145.55	147.52	144.18	145.54	145.54	86,643,800
May 13, 2022	144.59	148.10	143.11	147.11	147.11	113,787,000
May 12, 2022	142.77	146.20	138.80	142.56	142.56	182,602,000
May 11, 2022	153.50	155.45	145.81	146.50	146.50	142,689,800
May 10, 2022	155.52	156.74	152.93	154.51	154.51	115,366,700
May 09, 2022	154.93	155.83	151.49	152.06	152.06	131,577,900
May 06, 2022	156.01	159.44	154.18	157.28	157.28	116,055,700
May 06, 2022	0.23 Dividend
May 05, 2022	163.85	164.08	154.95	156.77	156.54	130,525,300
May 04, 2022	159.67	166.48	159.26	166.02	165.78	108,256,500
May 03, 2022	158.15	160.71	156.32	159.48	159.25	88,966,500
May 02, 2022	156.71	158.23	153.27	157.96	157.73	123,055,300
Apr 29, 2022	161.84	166.20	157.25	157.65	157.42	131,587,100
Apr 28, 2022	159.25	164.52	158.93	163.64	163.40	130,216,800
Apr 27, 2022	155.91	159.79	155.38	156.57	156.34	88,063,200
Apr 26, 2022	162.25	162.34	156.72	156.80	156.57	95,623,200
Apr 25, 2022	161.12	163.17	158.46	162.88	162.64	96,046,400
Apr 22, 2022	166.46	167.87	161.50	161.79	161.55	84,882,400
Apr 21, 2022	168.91	171.53	165.91	166.42	166.18	87,227,800
Apr 20, 2022	168.76	168.88	166.10	167.23	166.98	67,929,800
Apr 19, 2022	165.02	167.82	163.91	167.40	167.15	67,723,800
Apr 18, 2022	163.92	166.60	163.57	165.07	164.83	69,023,900
Apr 14, 2022	170.62	171.27	165.04	165.29	165.05	75,329,400
Apr 13, 2022	167.39	171.04	166.77	170.40	170.15	70,618,900
Apr 12, 2022	168.02	169.87	166.64	167.66	167.41	79,265,200
Apr 11, 2022	168.71	169.03	165.50	165.75	165.51	72,246,700
Apr 08, 2022	171.78	171.78	169.20	170.09	169.84	76,575,500
Apr 07, 2022	171.16	173.36	169.85	172.14	171.89	77,594,700
Apr 06, 2022	172.36	173.63	170.13	171.83	171.58	89,058,800
Apr 05, 2022	177.50	178.30	174.42	175.06	174.80	73,401,800
Apr 04, 2022	174.57	178.49	174.44	178.44	178.18	76,468,400
Apr 01, 2022	174.03	174.88	171.94	174.31	174.05	78,751,300
Mar 31, 2022	177.84	178.03	174.40	174.61	174.35	103,049,300
Mar 30, 2022	178.55	179.61	176.70	177.77	177.51	92,633,200
Mar 29, 2022	176.69	179.01	176.34	178.96	178.70	100,589,400
Mar 28, 2022	172.17	175.73	172.00	175.60	175.34	90,371,900
Mar 25, 2022	173.88	175.28	172.75	174.72	174.46	80,546,200
Mar 24, 2022	171.06	174.14	170.21	174.07	173.81	90,131,400
Mar 23, 2022	167.99	172.64	167.65	170.21	169.96	98,062,700
Mar 22, 2022	165.51	169.42	164.91	168.82	168.57	81,532,000
Mar 21, 2022	163.51	166.35	163.01	165.38	165.14	95,811,400
Mar 18, 2022	160.51	164.48	159.76	163.98	163.74	123,511,700
Mar 17, 2022	158.61	161.00	157.63	160.62	160.38	75,615,400
Mar 16, 2022	157.05	160.00	154.46	159.59	159.36	102,300,200
Mar 15, 2022	150.90	155.57	150.38	155.09	154.86	92,964,300
Mar 14, 2022	151.45	154.12	150.10	150.62	150.40	108,732,100
Mar 11, 2022	158.93	159.28	154.50	154.73	154.50	96,970,100
Mar 10, 2022	160.20	160.39	155.98	158.52	158.29	105,342,000
Mar 09, 2022	161.48	163.41	159.41	162.95	162.71	91,454,900
Mar 08, 2022	158.82	162.88	155.80	157.44	157.21	131,148,300
Mar 07, 2022	163.36	165.02	159.04	159.30	159.07	96,418,800
Mar 04, 2022	164.49	165.55	162.10	163.17	162.93	83,737,200
Mar 03, 2022	168.47	168.91	165.55	166.23	165.99	76,678,400
Mar 02, 2022	164.39	167.36	162.95	166.56	166.32	79,724,800
Mar 01, 2022	164.70	166.60	161.97	163.20	162.96	83,474,400
Feb 28, 2022	163.06	165.42	162.43	165.12	164.88	95,056,600
Feb 25, 2022	163.84	165.12	160.87	164.85	164.61	91,974,200
Feb 24, 2022	152.58	162.85	152.00	162.74	162.50	141,147,500
Feb 23, 2022	165.54	166.15	159.75	160.07	159.84	90,009,200
Feb 22, 2022	164.98	166.69	162.15	164.32	164.08	91,162,800
Feb 18, 2022	169.82	170.54	166.19	167.30	167.05	82,772,700
Feb 17, 2022	171.03	171.91	168.47	168.88	168.63	69,589,300
Feb 16, 2022	171.85	173.34	170.05	172.55	172.30	61,177,400
Feb 15, 2022	170.97	172.95	170.25	172.79	172.54	62,527,400
Feb 14, 2022	167.37	169.58	166.56	168.88	168.63	86,185,500
Feb 11, 2022	172.33	173.08	168.04	168.64	168.39	98,670,700
Feb 10, 2022	174.14	175.48	171.55	172.12	171.87	90,865,900
Feb 09, 2022	176.05	176.65	174.90	176.28	176.02	71,285,000
Feb 08, 2022	171.73	175.35	171.43	174.83	174.57	74,829,200
Feb 07, 2022	172.86	173.95	170.95	171.66	171.41	77,251,200
Feb 04, 2022	171.68	174.10	170.68	172.39	172.14	82,465,400
Feb 04, 2022	0.22 Dividend
Feb 03, 2022	174.48	176.24	172.12	172.90	172.43	89,418,100
Feb 02, 2022	174.75	175.88	173.33	175.84	175.36	84,914,300
Feb 01, 2022	174.01	174.84	172.31	174.61	174.13	86,213,900
Jan 31, 2022	170.16	175.00	169.51	174.78	174.30	115,541,600
Jan 28, 2022	165.71	170.35	162.80	170.33	169.86	179,935,700
Jan 27, 2022	162.45	163.84	158.28	159.22	158.78	121,954,600
Jan 26, 2022	163.50	164.39	157.82	159.69	159.25	108,275,300
Jan 25, 2022	158.98	162.76	157.02	159.78	159.34	115,798,400
Jan 24, 2022	160.02	162.30	154.70	161.62	161.18	162,294,600
Jan 21, 2022	164.42	166.33	162.30	162.41	161.97	122,848,900
Jan 20, 2022	166.98	169.68	164.18	164.51	164.06	91,420,500
Jan 19, 2022	170.00	171.08	165.94	166.23	165.77	94,815,000
Jan 18, 2022	171.51	172.54	169.41	169.80	169.34	90,956,700
Jan 14, 2022	171.34	173.78	171.09	173.07	172.60	80,440,800
Jan 13, 2022	175.78	176.62	171.79	172.19	171.72	84,505,800
Jan 12, 2022	176.12	177.18	174.82	175.53	175.05	74,805,200
Jan 11, 2022	172.32	175.18	170.82	175.08	174.60	76,138,300
Jan 10, 2022	169.08	172.50	168.17	172.19	171.72	106,765,600
Jan 07, 2022	172.89	174.14	171.03	172.17	171.70	86,709,100
Jan 06, 2022	172.70	175.30	171.64	172.00	171.53	96,904,000
Jan 05, 2022	179.61	180.17	174.64	174.92	174.44	94,537,600
Jan 04, 2022	182.63	182.94	179.12	179.70	179.21	99,310,400
Jan 03, 2022	177.83	182.88	177.71	182.01	181.51	104,487,900
Dec 31, 2021	178.09	179.23	177.26	177.57	177.08	64,062,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,831.10-69.69(-1.79%)

Dow 3030,814.76-438.37(-1.40%)

Nasdaq11,097.80-290.69(-2.55%)

Russell 20001,740.41-35.81(-2.02%)

Crude Oil112.46+0.25(+0.22%)

Gold1,839.90-1.30(-0.07%)

Apple Inc. (AAPL)

S&P 500
3,831.10
-69.69(-1.79%)

Dow 30
30,814.76
-438.37(-1.40%)

Nasdaq
11,097.80
-290.69(-2.55%)

Russell 2000
1,740.41
-35.81(-2.02%)

Crude Oil
112.46
+0.25(+0.22%)

Gold
1,839.90
-1.30(-0.07%)