U.S. markets closed
S&P Futures
3,802.00-14.75(-0.39%)Dow Futures
31,169.00-67.00(-0.21%)Nasdaq Futures
12,606.00-75.75(-0.60%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.06-3.06 (-2.45%)
At close: 4:00PM EST
121.70 -0.36 (-0.29%)
After hours: 7:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2021 | 124.81 | 125.71 | 121.84 | 122.06 | 122.06 | 112,965,897 |
| Mar 02, 2021 | 128.41 | 128.72 | 125.01 | 125.12 | 125.12 | 102,015,300 |
| Mar 01, 2021 | 123.75 | 127.93 | 122.79 | 127.79 | 127.79 | 115,998,300 |
| Feb 26, 2021 | 122.59 | 124.85 | 121.20 | 121.26 | 121.26 | 164,320,000 |
| Feb 25, 2021 | 124.68 | 126.46 | 120.54 | 120.99 | 120.99 | 148,199,500 |
| Feb 24, 2021 | 124.94 | 125.56 | 122.23 | 125.35 | 125.35 | 111,039,900 |
| Feb 23, 2021 | 123.76 | 126.71 | 118.39 | 125.86 | 125.86 | 158,273,000 |
| Feb 22, 2021 | 128.01 | 129.72 | 125.60 | 126.00 | 126.00 | 103,916,400 |
| Feb 19, 2021 | 130.24 | 130.71 | 128.80 | 129.87 | 129.87 | 87,668,800 |
| Feb 18, 2021 | 129.20 | 130.00 | 127.41 | 129.71 | 129.71 | 96,856,700 |
| Feb 17, 2021 | 131.25 | 132.22 | 129.47 | 130.84 | 130.84 | 97,918,500 |
| Feb 16, 2021 | 135.49 | 136.01 | 132.79 | 133.19 | 133.19 | 80,576,300 |
| Feb 12, 2021 | 134.35 | 135.53 | 133.69 | 135.37 | 135.37 | 60,029,300 |
| Feb 11, 2021 | 135.90 | 136.39 | 133.77 | 135.13 | 135.13 | 64,154,400 |
| Feb 10, 2021 | 136.48 | 136.99 | 134.40 | 135.39 | 135.39 | 73,046,600 |
| Feb 09, 2021 | 136.62 | 137.88 | 135.85 | 136.01 | 136.01 | 76,774,200 |
| Feb 08, 2021 | 136.03 | 136.96 | 134.92 | 136.91 | 136.91 | 71,297,200 |
| Feb 05, 2021 | 137.35 | 137.42 | 135.86 | 136.76 | 136.76 | 75,524,000 |
| Feb 05, 2021 | 0.205 Dividend | |||||
| Feb 04, 2021 | 136.30 | 137.40 | 134.59 | 137.39 | 137.18 | 84,183,100 |
| Feb 03, 2021 | 135.76 | 135.77 | 133.61 | 133.94 | 133.74 | 89,880,900 |
| Feb 02, 2021 | 135.73 | 136.31 | 134.61 | 134.99 | 134.79 | 83,305,400 |
| Feb 01, 2021 | 133.75 | 135.38 | 130.93 | 134.14 | 133.94 | 106,239,800 |
| Jan 29, 2021 | 135.83 | 136.74 | 130.21 | 131.96 | 131.76 | 177,180,600 |
| Jan 28, 2021 | 139.52 | 141.99 | 136.70 | 137.09 | 136.89 | 142,621,100 |
| Jan 27, 2021 | 143.43 | 144.30 | 140.41 | 142.06 | 141.85 | 140,843,800 |
| Jan 26, 2021 | 143.60 | 144.30 | 141.37 | 143.16 | 142.95 | 98,390,600 |
| Jan 25, 2021 | 143.07 | 145.09 | 136.54 | 142.92 | 142.71 | 157,611,700 |
| Jan 22, 2021 | 136.28 | 139.85 | 135.02 | 139.07 | 138.86 | 114,459,400 |
| Jan 21, 2021 | 133.80 | 139.67 | 133.59 | 136.87 | 136.67 | 120,529,500 |
| Jan 20, 2021 | 128.66 | 132.49 | 128.55 | 132.03 | 131.83 | 104,319,500 |
| Jan 19, 2021 | 127.78 | 128.71 | 126.94 | 127.83 | 127.64 | 90,757,300 |
| Jan 15, 2021 | 128.78 | 130.22 | 127.00 | 127.14 | 126.95 | 111,598,500 |
| Jan 14, 2021 | 130.80 | 131.00 | 128.76 | 128.91 | 128.72 | 90,221,800 |
| Jan 13, 2021 | 128.76 | 131.45 | 128.49 | 130.89 | 130.69 | 88,636,800 |
| Jan 12, 2021 | 128.50 | 129.69 | 126.86 | 128.80 | 128.61 | 91,951,100 |
| Jan 11, 2021 | 129.19 | 130.17 | 128.50 | 128.98 | 128.79 | 100,620,900 |
| Jan 08, 2021 | 132.43 | 132.63 | 130.23 | 132.05 | 131.85 | 105,158,200 |
| Jan 07, 2021 | 128.36 | 131.63 | 127.86 | 130.92 | 130.72 | 109,578,200 |
| Jan 06, 2021 | 127.72 | 131.05 | 126.38 | 126.60 | 126.41 | 155,088,000 |
| Jan 05, 2021 | 128.89 | 131.74 | 128.43 | 131.01 | 130.81 | 97,664,900 |
| Jan 04, 2021 | 133.52 | 133.61 | 126.76 | 129.41 | 129.22 | 143,301,900 |
| Dec 31, 2020 | 134.08 | 134.74 | 131.72 | 132.69 | 132.49 | 99,116,600 |
| Dec 30, 2020 | 135.58 | 135.99 | 133.40 | 133.72 | 133.52 | 96,452,100 |
| Dec 29, 2020 | 138.05 | 138.79 | 134.34 | 134.87 | 134.67 | 121,047,300 |
| Dec 28, 2020 | 133.99 | 137.34 | 133.51 | 136.69 | 136.49 | 124,486,200 |
| Dec 24, 2020 | 131.32 | 133.46 | 131.10 | 131.97 | 131.77 | 54,930,100 |
| Dec 23, 2020 | 132.16 | 132.43 | 130.78 | 130.96 | 130.76 | 88,223,700 |
| Dec 22, 2020 | 131.61 | 134.41 | 129.65 | 131.88 | 131.68 | 168,904,800 |
| Dec 21, 2020 | 125.02 | 128.31 | 123.45 | 128.23 | 128.04 | 121,251,600 |
| Dec 18, 2020 | 128.96 | 129.10 | 126.12 | 126.66 | 126.47 | 192,541,500 |
| Dec 17, 2020 | 128.90 | 129.58 | 128.04 | 128.70 | 128.51 | 94,359,800 |
| Dec 16, 2020 | 127.41 | 128.37 | 126.56 | 127.81 | 127.62 | 98,208,600 |
| Dec 15, 2020 | 124.34 | 127.90 | 124.13 | 127.88 | 127.69 | 157,572,300 |
| Dec 14, 2020 | 122.60 | 123.35 | 121.54 | 121.78 | 121.60 | 79,184,500 |
| Dec 11, 2020 | 122.43 | 122.76 | 120.55 | 122.41 | 122.23 | 86,939,800 |
| Dec 10, 2020 | 120.50 | 123.87 | 120.15 | 123.24 | 123.06 | 81,312,200 |
| Dec 09, 2020 | 124.53 | 125.95 | 121.00 | 121.78 | 121.60 | 115,089,200 |
| Dec 08, 2020 | 124.37 | 124.98 | 123.09 | 124.38 | 124.19 | 82,225,500 |
| Dec 07, 2020 | 122.31 | 124.57 | 122.25 | 123.75 | 123.57 | 86,712,000 |
| Dec 04, 2020 | 122.60 | 122.86 | 121.52 | 122.25 | 122.07 | 78,260,400 |
| Dec 03, 2020 | 123.52 | 123.78 | 122.21 | 122.94 | 122.76 | 78,967,600 |
| Dec 02, 2020 | 122.02 | 123.37 | 120.89 | 123.08 | 122.90 | 89,004,200 |
| Dec 01, 2020 | 121.01 | 123.47 | 120.01 | 122.72 | 122.54 | 128,166,800 |
| Nov 30, 2020 | 116.97 | 120.97 | 116.81 | 119.05 | 118.87 | 169,410,200 |
| Nov 27, 2020 | 116.57 | 117.49 | 116.22 | 116.59 | 116.42 | 46,691,300 |
| Nov 25, 2020 | 115.55 | 116.75 | 115.17 | 116.03 | 115.86 | 76,499,200 |
| Nov 24, 2020 | 113.91 | 115.85 | 112.59 | 115.17 | 115.00 | 113,874,200 |
| Nov 23, 2020 | 117.18 | 117.62 | 113.75 | 113.85 | 113.68 | 127,959,300 |
| Nov 20, 2020 | 118.64 | 118.77 | 117.29 | 117.34 | 117.16 | 73,604,300 |
| Nov 19, 2020 | 117.59 | 119.06 | 116.81 | 118.64 | 118.46 | 74,113,000 |
| Nov 18, 2020 | 118.61 | 119.82 | 118.00 | 118.03 | 117.85 | 76,322,100 |
| Nov 17, 2020 | 119.55 | 120.67 | 118.96 | 119.39 | 119.21 | 74,271,000 |
| Nov 16, 2020 | 118.92 | 120.99 | 118.15 | 120.30 | 120.12 | 91,183,000 |
| Nov 13, 2020 | 119.44 | 119.67 | 117.87 | 119.26 | 119.08 | 81,581,900 |
| Nov 12, 2020 | 119.62 | 120.53 | 118.57 | 119.21 | 119.03 | 103,162,300 |
| Nov 11, 2020 | 117.19 | 119.63 | 116.44 | 119.49 | 119.31 | 112,295,000 |
| Nov 10, 2020 | 115.55 | 117.59 | 114.13 | 115.97 | 115.80 | 138,023,400 |
| Nov 09, 2020 | 120.50 | 121.99 | 116.05 | 116.32 | 116.15 | 154,515,300 |
| Nov 06, 2020 | 118.32 | 119.20 | 116.13 | 118.69 | 118.51 | 114,457,900 |
| Nov 06, 2020 | 0.205 Dividend | |||||
| Nov 05, 2020 | 117.95 | 119.62 | 116.87 | 119.03 | 118.65 | 126,387,100 |
| Nov 04, 2020 | 114.14 | 115.59 | 112.35 | 114.95 | 114.58 | 138,235,500 |
| Nov 03, 2020 | 109.66 | 111.49 | 108.73 | 110.44 | 110.09 | 107,624,400 |
| Nov 02, 2020 | 109.11 | 110.68 | 107.32 | 108.77 | 108.42 | 122,866,900 |
| Oct 30, 2020 | 111.06 | 111.99 | 107.72 | 108.86 | 108.51 | 190,272,600 |
| Oct 29, 2020 | 112.37 | 116.93 | 112.20 | 115.32 | 114.95 | 146,129,200 |
| Oct 28, 2020 | 115.05 | 115.43 | 111.10 | 111.20 | 110.84 | 143,937,800 |
| Oct 27, 2020 | 115.49 | 117.28 | 114.54 | 116.60 | 116.23 | 92,276,800 |
| Oct 26, 2020 | 114.01 | 116.55 | 112.88 | 115.05 | 114.68 | 111,850,700 |
| Oct 23, 2020 | 116.39 | 116.55 | 114.28 | 115.04 | 114.67 | 82,572,600 |
| Oct 22, 2020 | 117.45 | 118.04 | 114.59 | 115.75 | 115.38 | 101,988,000 |
| Oct 21, 2020 | 116.67 | 118.71 | 116.45 | 116.87 | 116.49 | 89,946,000 |
| Oct 20, 2020 | 116.20 | 118.98 | 115.63 | 117.51 | 117.13 | 124,423,700 |
| Oct 19, 2020 | 119.96 | 120.42 | 115.66 | 115.98 | 115.61 | 120,639,300 |
| Oct 16, 2020 | 121.28 | 121.55 | 118.81 | 119.02 | 118.64 | 115,393,800 |
| Oct 15, 2020 | 118.72 | 121.20 | 118.15 | 120.71 | 120.32 | 112,559,200 |
| Oct 14, 2020 | 121.00 | 123.03 | 119.62 | 121.19 | 120.80 | 151,062,300 |
| Oct 13, 2020 | 125.27 | 125.39 | 119.65 | 121.10 | 120.71 | 262,330,500 |
| Oct 12, 2020 | 120.06 | 125.18 | 119.28 | 124.40 | 124.00 | 240,226,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
