Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

145.00

-3.11

(-2.10%)

As of 11:35AM EST. Market open.

Advertisement

Time Period:

Nov 28, 2021 - Nov 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2022	145.14	146.64	144.77	145.00	145.00	25,753,330
Nov 25, 2022	148.31	148.88	147.12	148.11	148.11	35,195,900
Nov 23, 2022	149.45	151.83	149.34	151.07	151.07	58,301,400
Nov 22, 2022	148.13	150.42	146.93	150.18	150.18	51,804,100
Nov 21, 2022	150.16	150.37	147.72	148.01	148.01	58,724,100
Nov 18, 2022	152.31	152.70	149.97	151.29	151.29	74,794,600
Nov 17, 2022	146.43	151.48	146.15	150.72	150.72	80,389,400
Nov 16, 2022	149.13	149.87	147.29	148.79	148.79	64,218,300
Nov 15, 2022	152.22	153.59	148.56	150.04	150.04	89,868,300
Nov 14, 2022	148.97	150.28	147.43	148.28	148.28	73,374,100
Nov 11, 2022	145.82	150.01	144.37	149.70	149.70	93,903,800
Nov 10, 2022	141.24	146.87	139.50	146.87	146.87	118,854,000
Nov 09, 2022	138.50	138.55	134.59	134.87	134.87	74,917,800
Nov 08, 2022	140.41	141.43	137.49	139.50	139.50	89,908,500
Nov 07, 2022	137.11	139.15	135.67	138.92	138.92	83,374,600
Nov 04, 2022	142.09	142.67	134.38	138.38	138.38	140,716,700
Nov 03, 2022	142.06	142.80	138.75	138.88	138.88	97,918,500
Nov 02, 2022	148.95	152.17	145.00	145.03	145.03	93,604,600
Nov 01, 2022	155.08	155.45	149.13	150.65	150.65	80,379,300
Oct 31, 2022	153.16	154.24	151.92	153.34	153.34	97,943,200
Oct 28, 2022	148.20	157.50	147.82	155.74	155.74	164,762,400
Oct 27, 2022	148.07	149.05	144.13	144.80	144.80	109,180,200
Oct 26, 2022	150.96	151.99	148.04	149.35	149.35	88,194,300
Oct 25, 2022	150.09	152.49	149.36	152.34	152.34	74,732,300
Oct 24, 2022	147.19	150.23	146.00	149.45	149.45	75,981,900
Oct 21, 2022	142.87	147.85	142.65	147.27	147.27	86,548,600
Oct 20, 2022	143.02	145.89	142.65	143.39	143.39	64,522,000
Oct 19, 2022	141.69	144.95	141.50	143.86	143.86	61,758,300
Oct 18, 2022	145.49	146.70	140.61	143.75	143.75	99,136,600
Oct 17, 2022	141.07	142.90	140.27	142.41	142.41	85,250,900
Oct 14, 2022	144.31	144.52	138.19	138.38	138.38	88,598,000
Oct 13, 2022	134.99	143.59	134.37	142.99	142.99	113,224,000
Oct 12, 2022	139.13	140.36	138.16	138.34	138.34	70,433,700
Oct 11, 2022	139.90	141.35	138.22	138.98	138.98	77,033,700
Oct 10, 2022	140.42	141.89	138.57	140.42	140.42	74,899,000
Oct 07, 2022	142.54	143.10	139.45	140.09	140.09	85,925,600
Oct 06, 2022	145.81	147.54	145.22	145.43	145.43	68,402,200
Oct 05, 2022	144.07	147.38	143.01	146.40	146.40	79,471,000
Oct 04, 2022	145.03	146.22	144.26	146.10	146.10	87,830,100
Oct 03, 2022	138.21	143.07	137.69	142.45	142.45	114,311,700
Sep 30, 2022	141.28	143.10	138.00	138.20	138.20	124,925,300
Sep 29, 2022	146.10	146.72	140.68	142.48	142.48	128,138,200
Sep 28, 2022	147.64	150.64	144.84	149.84	149.84	146,691,400
Sep 27, 2022	152.74	154.72	149.95	151.76	151.76	84,442,700
Sep 26, 2022	149.66	153.77	149.64	150.77	150.77	93,339,400
Sep 23, 2022	151.19	151.47	148.56	150.43	150.43	96,029,900
Sep 22, 2022	152.38	154.47	150.91	152.74	152.74	86,652,500
Sep 21, 2022	157.34	158.74	153.60	153.72	153.72	101,696,800
Sep 20, 2022	153.40	158.08	153.08	156.90	156.90	107,689,800
Sep 19, 2022	149.31	154.56	149.10	154.48	154.48	81,474,200
Sep 16, 2022	151.21	151.35	148.37	150.70	150.70	162,278,800
Sep 15, 2022	154.65	155.24	151.38	152.37	152.37	90,481,100
Sep 14, 2022	154.79	157.10	153.61	155.31	155.31	87,965,400
Sep 13, 2022	159.90	160.54	153.37	153.84	153.84	122,656,600
Sep 12, 2022	159.59	164.26	159.30	163.43	163.43	104,956,000
Sep 09, 2022	155.47	157.82	154.75	157.37	157.37	68,028,800
Sep 08, 2022	154.64	156.36	152.68	154.46	154.46	84,923,800
Sep 07, 2022	154.82	156.67	153.61	155.96	155.96	87,449,600
Sep 06, 2022	156.47	157.09	153.69	154.53	154.53	73,714,800
Sep 02, 2022	159.75	160.36	154.97	155.81	155.81	76,957,800
Sep 01, 2022	156.64	158.42	154.67	157.96	157.96	74,229,900
Aug 31, 2022	160.31	160.58	157.14	157.22	157.22	87,991,100
Aug 30, 2022	162.13	162.56	157.72	158.91	158.91	77,906,200
Aug 29, 2022	161.15	162.90	159.82	161.38	161.38	73,314,000
Aug 26, 2022	170.57	171.05	163.56	163.62	163.62	78,961,000
Aug 25, 2022	168.78	170.14	168.35	170.03	170.03	51,218,200
Aug 24, 2022	167.32	168.11	166.25	167.53	167.53	53,841,500
Aug 23, 2022	167.08	168.71	166.65	167.23	167.23	54,147,100
Aug 22, 2022	169.69	169.86	167.14	167.57	167.57	69,026,800
Aug 19, 2022	173.03	173.74	171.31	171.52	171.52	70,346,300
Aug 18, 2022	173.75	174.90	173.12	174.15	174.15	62,290,100
Aug 17, 2022	172.77	176.15	172.57	174.55	174.55	79,542,000
Aug 16, 2022	172.78	173.71	171.66	173.03	173.03	56,377,100
Aug 15, 2022	171.52	173.39	171.35	173.19	173.19	54,091,700
Aug 12, 2022	169.82	172.17	169.40	172.10	172.10	68,039,400
Aug 11, 2022	170.06	170.99	168.19	168.49	168.49	57,149,200
Aug 10, 2022	167.68	169.34	166.90	169.24	169.24	70,170,500
Aug 09, 2022	164.02	165.82	163.25	164.92	164.92	63,135,500
Aug 08, 2022	166.37	167.81	164.20	164.87	164.87	60,276,900
Aug 05, 2022	163.21	165.85	163.00	165.35	165.35	56,697,000
Aug 04, 2022	166.01	167.19	164.43	165.81	165.81	55,474,100
Aug 03, 2022	160.84	166.59	160.75	166.13	166.13	82,507,500
Aug 02, 2022	160.10	162.41	159.63	160.01	160.01	59,907,000
Aug 01, 2022	161.01	163.59	160.89	161.51	161.51	67,829,400
Jul 29, 2022	161.24	163.63	159.50	162.51	162.51	101,786,900
Jul 28, 2022	156.98	157.64	154.41	157.35	157.35	81,378,700
Jul 27, 2022	152.58	157.33	152.16	156.79	156.79	78,620,700
Jul 26, 2022	152.26	153.09	150.80	151.60	151.60	55,138,700
Jul 25, 2022	154.01	155.04	152.28	152.95	152.95	53,623,900
Jul 22, 2022	155.39	156.28	153.41	154.09	154.09	66,675,400
Jul 21, 2022	154.50	155.57	151.94	155.35	155.35	65,086,600
Jul 20, 2022	151.12	153.72	150.37	153.04	153.04	64,823,400
Jul 19, 2022	147.92	151.23	146.91	151.00	151.00	82,982,400
Jul 18, 2022	150.74	151.57	146.70	147.07	147.07	81,420,900
Jul 15, 2022	149.78	150.86	148.20	150.17	150.17	76,259,900
Jul 14, 2022	144.08	148.95	143.25	148.47	148.47	78,140,700
Jul 13, 2022	142.99	146.45	142.12	145.49	145.49	71,185,600
Jul 12, 2022	145.76	148.45	145.05	145.86	145.86	77,588,800
Jul 11, 2022	145.67	146.64	143.78	144.87	144.87	63,141,600
Jul 08, 2022	145.26	147.55	145.00	147.04	147.04	64,547,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,989.39-36.73(-0.91%)

Dow 3034,072.32-274.71(-0.80%)

Nasdaq11,127.29-99.07(-0.88%)

Russell 20001,847.84-21.35(-1.14%)

Crude Oil75.79-0.49(-0.64%)

Gold1,741.40-12.60(-0.72%)

Apple Inc. (AAPL)

S&P 500
3,989.39
-36.73(-0.91%)

Dow 30
34,072.32
-274.71(-0.80%)

Nasdaq
11,127.29
-99.07(-0.88%)

Russell 2000
1,847.84
-21.35(-1.14%)

Crude Oil
75.79
-0.49(-0.64%)

Gold
1,741.40
-12.60(-0.72%)