Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 32 mins

S&P Futures
4,297.75
-10.00(-0.23%)
Dow Futures
34,065.00
-53.00(-0.16%)
Nasdaq Futures
13,603.50
-54.75(-0.40%)
Russell 2000 Futures
2,019.50
-3.80(-0.19%)
Crude Oil
86.64
+0.11(+0.13%)
Gold
1,788.70
-1.00(-0.06%)

Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

173.03

-0.16

(-0.09%)

At close: 04:00PM EDT

172.45

-0.58

(-0.34%)

Pre-Market:

07:58AM EDT

Advertisement

Time Period:

Aug 17, 2021 - Aug 17, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	-	-	-	-	-	-
Aug 16, 2022	172.78	173.71	171.66	173.03	173.03	56,180,100
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	67,946,400
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	56,646,600
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	101,689,200
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
Jul 07, 2022	143.29	146.55	143.28	146.35	146.35	66,253,700
Jul 06, 2022	141.35	144.12	141.08	142.92	142.92	74,064,300
Jul 05, 2022	137.77	141.61	136.93	141.56	141.56	73,353,800
Jul 01, 2022	136.04	139.04	135.66	138.93	138.93	71,051,600
Jun 30, 2022	137.25	138.37	133.77	136.72	136.72	98,964,500
Jun 29, 2022	137.46	140.67	136.67	139.23	139.23	66,242,400
Jun 28, 2022	142.13	143.42	137.32	137.44	137.44	67,083,400
Jun 27, 2022	142.70	143.49	140.97	141.66	141.66	70,207,900
Jun 24, 2022	139.90	141.91	139.77	141.66	141.66	89,116,800
Jun 23, 2022	136.82	138.59	135.63	138.27	138.27	72,433,800
Jun 22, 2022	134.79	137.76	133.91	135.35	135.35	73,409,200
Jun 21, 2022	133.42	137.06	133.32	135.87	135.87	81,000,500
Jun 17, 2022	130.07	133.08	129.81	131.56	131.56	134,520,300
Jun 16, 2022	132.08	132.39	129.04	130.06	130.06	108,123,900
Jun 15, 2022	134.29	137.34	132.16	135.43	135.43	91,533,000
Jun 14, 2022	133.13	133.89	131.48	132.76	132.76	84,784,300
Jun 13, 2022	132.87	135.20	131.44	131.88	131.88	122,207,100
Jun 10, 2022	140.28	140.76	137.06	137.13	137.13	91,437,900
Jun 09, 2022	147.08	147.95	142.53	142.64	142.64	69,473,000
Jun 08, 2022	148.58	149.87	147.46	147.96	147.96	53,950,200
Jun 07, 2022	144.35	149.00	144.10	148.71	148.71	67,808,200
Jun 06, 2022	147.03	148.57	144.90	146.14	146.14	71,598,400
Jun 03, 2022	146.90	147.97	144.46	145.38	145.38	88,570,300
Jun 02, 2022	147.83	151.27	146.86	151.21	151.21	72,348,100
Jun 01, 2022	149.90	151.74	147.68	148.71	148.71	74,286,600
May 31, 2022	149.07	150.66	146.84	148.84	148.84	103,718,400
May 27, 2022	145.39	149.68	145.26	149.64	149.64	90,978,500
May 26, 2022	137.39	144.34	137.14	143.78	143.78	90,601,500
May 25, 2022	138.43	141.79	138.34	140.52	140.52	92,482,700
May 24, 2022	140.81	141.97	137.33	140.36	140.36	104,132,700
May 23, 2022	137.79	143.26	137.65	143.11	143.11	117,726,300
May 20, 2022	139.09	140.70	132.61	137.59	137.59	137,426,100
May 19, 2022	139.88	141.66	136.60	137.35	137.35	136,095,600
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	113,990,900
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	116,124,600
May 05, 2022	163.85	164.08	154.95	156.77	156.77	130,525,300
May 04, 2022	159.67	166.48	159.26	166.02	166.02	108,256,500
May 03, 2022	158.15	160.71	156.32	159.48	159.48	88,966,500
May 02, 2022	156.71	158.23	153.27	157.96	157.96	123,055,300
Apr 29, 2022	161.84	166.20	157.25	157.65	157.65	131,747,600
Apr 28, 2022	159.25	164.52	158.93	163.64	163.64	130,216,800
Apr 27, 2022	155.91	159.79	155.38	156.57	156.57	88,063,200
Apr 26, 2022	162.25	162.34	156.72	156.80	156.80	95,623,200
Apr 25, 2022	161.12	163.17	158.46	162.88	162.88	96,046,400
Apr 22, 2022	166.46	167.87	161.50	161.79	161.79	84,882,400
Apr 21, 2022	168.91	171.53	165.91	166.42	166.42	87,227,800
Apr 20, 2022	168.76	168.88	166.10	167.23	167.23	67,929,800
Apr 19, 2022	165.02	167.82	163.91	167.40	167.40	67,723,800
Apr 18, 2022	163.92	166.60	163.57	165.07	165.07	69,023,900
Apr 14, 2022	170.62	171.27	165.04	165.29	165.29	75,329,400
Apr 13, 2022	167.39	171.04	166.77	170.40	170.40	70,618,900
Apr 12, 2022	168.02	169.87	166.64	167.66	167.66	79,265,200
Apr 11, 2022	168.71	169.03	165.50	165.75	165.75	72,246,700
Apr 08, 2022	171.78	171.78	169.20	170.09	170.09	76,575,500
Apr 07, 2022	171.16	173.36	169.85	172.14	172.14	77,594,700
Apr 06, 2022	172.36	173.63	170.13	171.83	171.83	89,058,800
Apr 05, 2022	177.50	178.30	174.42	175.06	175.06	73,401,800
Apr 04, 2022	174.57	178.49	174.44	178.44	178.44	76,468,400
Apr 01, 2022	174.03	174.88	171.94	174.31	174.31	78,751,300
Mar 31, 2022	177.84	178.03	174.40	174.61	174.61	103,049,300
Mar 30, 2022	178.55	179.61	176.70	177.77	177.77	92,633,200
Mar 29, 2022	176.69	179.01	176.34	178.96	178.96	100,589,400
Mar 28, 2022	172.17	175.73	172.00	175.60	175.60	90,371,900
Mar 25, 2022	173.88	175.28	172.75	174.72	174.72	80,546,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,297.75-10.00(-0.23%)

Dow Futures34,065.00-53.00(-0.16%)

Nasdaq Futures13,603.50-54.75(-0.40%)

Russell 2000 Futures2,019.50-3.80(-0.19%)

Crude Oil86.64+0.11(+0.13%)

Gold1,788.70-1.00(-0.06%)

Apple Inc. (AAPL)

S&P Futures
4,297.75
-10.00(-0.23%)

Dow Futures
34,065.00
-53.00(-0.16%)

Nasdaq Futures
13,603.50
-54.75(-0.40%)

Russell 2000 Futures
2,019.50
-3.80(-0.19%)

Crude Oil
86.64
+0.11(+0.13%)

Gold
1,788.70
-1.00(-0.06%)