Advertisement
Advertisement
U.S. markets open in 8 hours 59 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.69-0.79 (-0.53%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021149.69150.18148.64148.69148.6958,839,600
Oct 21, 2021148.81149.64147.87149.48149.4861,421,000
Oct 20, 2021148.70149.75148.12149.26149.2658,418,800
Oct 19, 2021147.01149.17146.55148.76148.7676,378,900
Oct 18, 2021143.45146.84143.16146.55146.5585,589,200
Oct 15, 2021143.77144.90143.51144.84144.8467,885,200
Oct 14, 2021142.11143.88141.51143.76143.7669,907,100
Oct 13, 2021141.24141.40139.20140.91140.9178,762,700
Oct 12, 2021143.23143.25141.04141.51141.5173,035,900
Oct 11, 2021142.27144.81141.81142.81142.8164,452,200
Oct 08, 2021144.03144.18142.56142.90142.9058,718,700
Oct 07, 2021143.06144.22142.72143.29143.2961,732,700
Oct 06, 2021139.47142.15138.37142.00142.0083,221,100
Oct 05, 2021139.49142.24139.36141.11141.1180,861,100
Oct 04, 2021141.76142.21138.27139.14139.1498,322,000
Oct 01, 2021141.90142.92139.11142.65142.6594,639,600
Sep 30, 2021143.66144.38141.28141.50141.5088,934,200
Sep 29, 2021142.47144.45142.03142.83142.8374,602,000
Sep 28, 2021143.25144.75141.69141.91141.91108,972,300
Sep 27, 2021145.47145.96143.82145.37145.3774,150,700
Sep 24, 2021145.66147.47145.56146.92146.9253,477,900
Sep 23, 2021146.65147.08145.64146.83146.8364,838,200
Sep 22, 2021144.45146.43143.70145.85145.8576,404,300
Sep 21, 2021143.93144.60142.78143.43143.4375,834,000
Sep 20, 2021143.80144.84141.27142.94142.94123,478,900
Sep 17, 2021148.82148.82145.76146.06146.06129,868,800
Sep 16, 2021148.44148.97147.22148.79148.7968,034,100
Sep 15, 2021148.56149.44146.37149.03149.0383,281,300
Sep 14, 2021150.35151.07146.91148.12148.12109,296,300
Sep 13, 2021150.63151.42148.75149.55149.55102,404,300
Sep 10, 2021155.00155.48148.70148.97148.97140,646,400
Sep 09, 2021155.49156.11153.95154.07154.0757,305,700
Sep 08, 2021156.98157.04153.98155.11155.1174,420,200
Sep 07, 2021154.97157.26154.39156.69156.6982,278,300
Sep 03, 2021153.76154.63153.09154.30154.3057,808,700
Sep 02, 2021153.87154.72152.40153.65153.6571,115,500
Sep 01, 2021152.83154.98152.34152.51152.5180,313,700
Aug 31, 2021152.66152.80151.29151.83151.8386,453,100
Aug 30, 2021149.00153.49148.61153.12153.1290,956,700
Aug 27, 2021147.48148.75146.83148.60148.6055,721,500
Aug 26, 2021148.35149.12147.51147.54147.5448,597,200
Aug 25, 2021149.81150.32147.80148.36148.3658,991,300
Aug 24, 2021149.45150.86149.15149.62149.6248,606,400
Aug 23, 2021148.31150.19147.89149.71149.7160,131,800
Aug 20, 2021147.44148.50146.78148.19148.1959,947,400
Aug 19, 2021145.03148.00144.50146.70146.7086,960,300
Aug 18, 2021149.80150.72146.15146.36146.3686,326,000
Aug 17, 2021150.23151.68149.09150.19150.1992,229,700
Aug 16, 2021148.54151.19146.47151.12151.12103,296,000
Aug 13, 2021148.97149.44148.27149.10149.1059,318,800
Aug 12, 2021146.19149.05145.84148.89148.8972,282,600
Aug 11, 2021146.05146.72145.53145.86145.8648,493,500
Aug 10, 2021146.44147.71145.30145.60145.6069,023,100
Aug 09, 2021146.20146.70145.52146.09146.0948,908,700
Aug 06, 2021146.35147.11145.63146.14146.1454,067,400
Aug 06, 20210.22 Dividend
Aug 05, 2021146.98147.84146.17147.06146.8446,397,700
Aug 04, 2021147.27147.79146.28146.95146.7356,368,300
Aug 03, 2021145.81148.04145.18147.36147.1464,786,600
Aug 02, 2021146.36146.95145.25145.52145.3062,880,000
Jul 30, 2021144.38146.33144.11145.86145.6470,382,000
Jul 29, 2021144.69146.55144.58145.64145.4256,699,500
Jul 28, 2021144.81146.97142.54144.98144.76118,931,200
Jul 27, 2021149.12149.21145.55146.77146.55104,818,600
Jul 26, 2021148.27149.83147.70148.99148.7772,434,100
Jul 23, 2021147.55148.72146.92148.56148.3471,447,400
Jul 22, 2021145.94148.20145.81146.80146.5877,338,200
Jul 21, 2021145.53146.13144.63145.40145.1874,993,500
Jul 20, 2021143.46147.10142.96146.15145.9396,350,000
Jul 19, 2021143.75144.07141.67142.45142.24121,434,600
Jul 16, 2021148.46149.76145.88146.39146.1793,251,400
Jul 15, 2021149.24150.00147.09148.48148.26106,820,300
Jul 14, 2021148.10149.57147.68149.15148.93127,050,800
Jul 13, 2021144.03147.46143.63145.64145.42100,827,100
Jul 12, 2021146.21146.32144.00144.50144.2876,299,700
Jul 09, 2021142.75145.65142.65145.11144.8999,890,800
Jul 08, 2021141.58144.06140.67143.24143.03105,575,500
Jul 07, 2021143.54144.89142.66144.57144.35104,911,600
Jul 06, 2021140.07143.15140.07142.02141.81108,181,800
Jul 02, 2021137.90140.00137.75139.96139.7578,852,600
Jul 01, 2021136.60137.33135.76137.27137.0652,485,800
Jun 30, 2021136.17137.41135.87136.96136.7663,261,400
Jun 29, 2021134.80136.49134.35136.33136.1364,556,100
Jun 28, 2021133.41135.25133.35134.78134.5862,111,300
Jun 25, 2021133.46133.89132.81133.11132.9170,783,700
Jun 24, 2021134.45134.64132.93133.41133.2168,711,000
Jun 23, 2021133.77134.32133.23133.70133.5060,214,200
Jun 22, 2021132.13134.08131.62133.98133.7874,783,600
Jun 21, 2021130.30132.41129.21132.30132.1079,663,300
Jun 18, 2021130.71131.51130.24130.46130.26108,953,300
Jun 17, 2021129.80132.55129.65131.79131.5996,721,700
Jun 16, 2021130.37130.89128.46130.15129.9691,815,000
Jun 15, 2021129.94130.60129.39129.64129.4562,746,300
Jun 14, 2021127.82130.54127.07130.48130.2896,906,500
Jun 11, 2021126.53127.44126.10127.35127.1653,522,400
Jun 10, 2021127.02128.19125.94126.11125.9271,186,400
Jun 09, 2021127.21127.75126.52127.13126.9456,877,900
Jun 08, 2021126.60128.46126.21126.74126.5574,403,800
Jun 07, 2021126.17126.32124.83125.90125.7171,057,600
Jun 04, 2021124.07126.16123.85125.89125.7075,169,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement