Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.43+0.49 (+0.34%)
At close: 4:00PM EDT
144.05 +0.62 (0.43%)
Pre-Market: 08:49AM EDT
Pre-Market: 08:49AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2021 | - | - | - | - | - | - |
| Sep 21, 2021 | - | - | - | - | - | - |
| Sep 20, 2021 | - | - | - | - | - | - |
| Sep 17, 2021 | - | - | - | - | - | - |
| Sep 16, 2021 | - | - | - | - | - | - |
| Sep 15, 2021 | - | - | - | - | - | - |
| Sep 14, 2021 | - | - | - | - | - | - |
| Sep 13, 2021 | - | - | - | - | - | - |
| Sep 10, 2021 | - | - | - | - | - | - |
| Sep 09, 2021 | - | - | - | - | - | - |
| Sep 08, 2021 | - | - | - | - | - | - |
| Sep 07, 2021 | - | - | - | - | - | - |
| Sep 03, 2021 | 153.76 | 154.63 | 153.09 | 154.30 | 154.30 | 5,780,870,000 |
| Sep 02, 2021 | 153.87 | 154.72 | 152.40 | 153.65 | 153.65 | 7,117,130,000 |
| Sep 01, 2021 | 152.83 | 154.98 | 152.34 | 152.51 | 152.51 | 8,031,370,000 |
| Aug 31, 2021 | 152.66 | 152.80 | 151.29 | 151.83 | 151.83 | 8,632,380,000 |
| Aug 30, 2021 | 149.00 | 153.49 | 148.61 | 153.12 | 153.12 | 9,095,670,000 |
| Aug 27, 2021 | 147.48 | 148.75 | 146.83 | 148.60 | 148.60 | 5,572,150,000 |
| Aug 26, 2021 | 148.35 | 149.12 | 147.51 | 147.54 | 147.54 | 4,829,260,000 |
| Aug 25, 2021 | 149.81 | 150.32 | 147.80 | 148.36 | 148.36 | 5,892,400,000 |
| Aug 24, 2021 | 149.45 | 150.86 | 149.15 | 149.62 | 149.62 | 4,854,080,000 |
| Aug 23, 2021 | 148.31 | 150.19 | 147.89 | 149.71 | 149.71 | 6,000,740,000 |
| Aug 20, 2021 | 147.44 | 148.50 | 146.78 | 148.19 | 148.19 | 5,994,740,000 |
| Aug 19, 2021 | 145.03 | 148.00 | 144.50 | 146.70 | 146.70 | 8,686,170,000 |
| Aug 18, 2021 | 149.80 | 150.72 | 146.15 | 146.36 | 146.36 | 8,471,540,000 |
| Aug 17, 2021 | 150.23 | 151.68 | 149.09 | 150.19 | 150.19 | 9,213,130,000 |
| Aug 16, 2021 | 148.54 | 151.19 | 146.47 | 151.12 | 151.12 | 10,329,600,000 |
| Aug 13, 2021 | 148.97 | 149.44 | 148.27 | 149.10 | 149.10 | 5,931,880,000 |
| Aug 12, 2021 | 146.19 | 149.05 | 145.84 | 148.89 | 148.89 | 7,228,260,000 |
| Aug 11, 2021 | 146.05 | 146.72 | 145.53 | 145.86 | 145.86 | 4,849,350,000 |
| Aug 10, 2021 | 146.44 | 147.71 | 145.30 | 145.60 | 145.60 | 6,892,220,000 |
| Aug 09, 2021 | 146.20 | 146.70 | 145.52 | 146.09 | 146.09 | 4,885,310,000 |
| Aug 06, 2021 | 146.35 | 147.11 | 145.63 | 146.14 | 146.14 | 5,406,740,000 |
| Aug 05, 2021 | 146.98 | 147.84 | 146.17 | 147.06 | 147.06 | 4,634,320,000 |
| Aug 04, 2021 | 147.27 | 147.79 | 146.28 | 146.95 | 146.95 | 5,636,830,000 |
| Aug 03, 2021 | 145.81 | 148.04 | 145.18 | 147.36 | 147.36 | 64,786,600 |
| Aug 02, 2021 | 146.36 | 146.95 | 145.25 | 145.52 | 145.52 | 62,880,000 |
| Jul 30, 2021 | 144.38 | 146.33 | 144.11 | 145.86 | 145.86 | 70,382,000 |
| Jul 29, 2021 | 144.69 | 146.55 | 144.58 | 145.64 | 145.64 | 56,699,500 |
| Jul 28, 2021 | 144.81 | 146.97 | 142.54 | 144.98 | 144.98 | 118,931,200 |
| Jul 27, 2021 | 149.12 | 149.21 | 145.55 | 146.77 | 146.77 | 104,818,600 |
| Jul 26, 2021 | 148.27 | 149.83 | 147.70 | 148.99 | 148.99 | 72,434,100 |
| Jul 23, 2021 | 147.55 | 148.72 | 146.92 | 148.56 | 148.56 | 71,447,400 |
| Jul 22, 2021 | 145.94 | 148.20 | 145.81 | 146.80 | 146.80 | 77,338,200 |
| Jul 21, 2021 | 145.53 | 146.13 | 144.63 | 145.40 | 145.40 | 74,993,500 |
| Jul 20, 2021 | 143.46 | 147.10 | 142.96 | 146.15 | 146.15 | 96,350,000 |
| Jul 19, 2021 | 143.75 | 144.07 | 141.67 | 142.45 | 142.45 | 121,434,600 |
| Jul 16, 2021 | 148.46 | 149.76 | 145.88 | 146.39 | 146.39 | 93,251,400 |
| Jul 15, 2021 | 149.24 | 150.00 | 147.09 | 148.48 | 148.48 | 106,820,300 |
| Jul 14, 2021 | 148.10 | 149.57 | 147.68 | 149.15 | 149.15 | 127,050,800 |
| Jul 13, 2021 | 144.03 | 147.46 | 143.63 | 145.64 | 145.64 | 100,827,100 |
| Jul 12, 2021 | 146.21 | 146.32 | 144.00 | 144.50 | 144.50 | 76,299,700 |
| Jul 09, 2021 | 142.75 | 145.65 | 142.65 | 145.11 | 145.11 | 99,890,800 |
| Jul 08, 2021 | 141.58 | 144.06 | 140.67 | 143.24 | 143.24 | 105,575,500 |
| Jul 07, 2021 | 143.54 | 144.89 | 142.66 | 144.57 | 144.57 | 104,911,600 |
| Jul 06, 2021 | 140.07 | 143.15 | 140.07 | 142.02 | 142.02 | 108,181,800 |
| Jul 02, 2021 | 137.90 | 140.00 | 137.75 | 139.96 | 139.96 | 78,852,600 |
| Jul 01, 2021 | 136.60 | 137.33 | 135.76 | 137.27 | 137.27 | 52,485,800 |
| Jun 30, 2021 | 136.17 | 137.41 | 135.87 | 136.96 | 136.96 | 63,261,400 |
| Jun 29, 2021 | 134.80 | 136.49 | 134.35 | 136.33 | 136.33 | 64,556,100 |
| Jun 28, 2021 | 133.41 | 135.25 | 133.35 | 134.78 | 134.78 | 62,111,300 |
| Jun 25, 2021 | 133.46 | 133.89 | 132.81 | 133.11 | 133.11 | 70,783,700 |
| Jun 24, 2021 | 134.45 | 134.64 | 132.93 | 133.41 | 133.41 | 68,711,000 |
| Jun 23, 2021 | 133.77 | 134.32 | 133.23 | 133.70 | 133.70 | 60,214,200 |
| Jun 22, 2021 | 132.13 | 134.08 | 131.62 | 133.98 | 133.98 | 74,783,600 |
| Jun 21, 2021 | 130.30 | 132.41 | 129.21 | 132.30 | 132.30 | 79,663,300 |
| Jun 18, 2021 | 130.71 | 131.51 | 130.24 | 130.46 | 130.46 | 108,953,300 |
| Jun 17, 2021 | 129.80 | 132.55 | 129.65 | 131.79 | 131.79 | 96,721,700 |
| Jun 16, 2021 | 130.37 | 130.89 | 128.46 | 130.15 | 130.15 | 91,815,000 |
| Jun 15, 2021 | 129.94 | 130.60 | 129.39 | 129.64 | 129.64 | 62,746,300 |
| Jun 14, 2021 | 127.82 | 130.54 | 127.07 | 130.48 | 130.48 | 96,906,500 |
| Jun 11, 2021 | 126.53 | 127.44 | 126.10 | 127.35 | 127.35 | 53,522,400 |
| Jun 10, 2021 | 127.02 | 128.19 | 125.94 | 126.11 | 126.11 | 71,186,400 |
| Jun 09, 2021 | 127.21 | 127.75 | 126.52 | 127.13 | 127.13 | 56,877,900 |
| Jun 08, 2021 | 126.60 | 128.46 | 126.21 | 126.74 | 126.74 | 74,403,800 |
| Jun 07, 2021 | 126.17 | 126.32 | 124.83 | 125.90 | 125.90 | 71,057,600 |
| Jun 04, 2021 | 124.07 | 126.16 | 123.85 | 125.89 | 125.89 | 75,169,300 |
| Jun 03, 2021 | 124.68 | 124.85 | 123.13 | 123.54 | 123.54 | 76,229,200 |
| Jun 02, 2021 | 124.28 | 125.24 | 124.05 | 125.06 | 125.06 | 59,278,900 |
| Jun 01, 2021 | 125.08 | 125.35 | 123.94 | 124.28 | 124.28 | 67,637,100 |
| May 28, 2021 | 125.57 | 125.80 | 124.55 | 124.61 | 124.61 | 71,311,100 |
| May 27, 2021 | 126.44 | 127.64 | 125.08 | 125.28 | 125.28 | 94,625,600 |
| May 26, 2021 | 126.96 | 127.39 | 126.42 | 126.85 | 126.85 | 56,575,900 |
| May 25, 2021 | 127.82 | 128.32 | 126.32 | 126.90 | 126.90 | 72,009,500 |
| May 24, 2021 | 126.01 | 127.94 | 125.94 | 127.10 | 127.10 | 63,092,900 |
| May 21, 2021 | 127.82 | 128.00 | 125.21 | 125.43 | 125.43 | 79,295,400 |
| May 20, 2021 | 125.23 | 127.72 | 125.10 | 127.31 | 127.31 | 76,857,100 |
| May 19, 2021 | 123.16 | 124.92 | 122.86 | 124.69 | 124.69 | 92,612,000 |
| May 18, 2021 | 126.56 | 126.99 | 124.78 | 124.85 | 124.85 | 63,342,900 |
| May 17, 2021 | 126.82 | 126.93 | 125.17 | 126.27 | 126.27 | 74,244,600 |
| May 14, 2021 | 126.25 | 127.89 | 125.85 | 127.45 | 127.45 | 81,918,000 |
| May 13, 2021 | 124.58 | 126.15 | 124.26 | 124.97 | 124.97 | 105,861,300 |
| May 12, 2021 | 123.40 | 124.64 | 122.25 | 122.77 | 122.77 | 112,172,300 |
| May 11, 2021 | 123.50 | 126.27 | 122.77 | 125.91 | 125.91 | 126,142,800 |
| May 10, 2021 | 129.41 | 129.54 | 126.81 | 126.85 | 126.85 | 88,071,200 |
| May 07, 2021 | 130.85 | 131.26 | 129.48 | 130.21 | 130.21 | 78,973,300 |
| May 07, 2021 | 0.22 Dividend | |||||
| May 06, 2021 | 127.89 | 129.75 | 127.13 | 129.74 | 129.52 | 78,128,300 |
| May 05, 2021 | 129.20 | 130.45 | 127.97 | 128.10 | 127.88 | 84,000,900 |
| May 04, 2021 | 131.19 | 131.49 | 126.70 | 127.85 | 127.63 | 137,564,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
