Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

136.87+4.84 (+3.67%)

At close: 4:00PM EST

136.39 -0.48 (-0.35%)
After hours: 7:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 21, 2021	133.80	139.67	133.59	136.87	136.87	120,150,900
Jan 20, 2021	128.66	132.49	128.55	132.03	132.03	104,319,500
Jan 19, 2021	127.78	128.71	126.94	127.83	127.83	90,757,300
Jan 15, 2021	128.78	130.22	127.00	127.14	127.14	111,598,500
Jan 14, 2021	130.80	131.00	128.76	128.91	128.91	90,221,800
Jan 13, 2021	128.76	131.45	128.49	130.89	130.89	88,636,800
Jan 12, 2021	128.50	129.69	126.86	128.80	128.80	91,951,100
Jan 11, 2021	129.19	130.17	128.50	128.98	128.98	100,620,900
Jan 08, 2021	132.43	132.63	130.23	132.05	132.05	105,158,200
Jan 07, 2021	128.36	131.63	127.86	130.92	130.92	109,578,200
Jan 06, 2021	127.72	131.05	126.38	126.60	126.60	155,088,000
Jan 05, 2021	128.89	131.74	128.43	131.01	131.01	97,664,900
Jan 04, 2021	133.52	133.61	126.76	129.41	129.41	143,301,900
Dec 31, 2020	134.08	134.74	131.72	132.69	132.69	98,990,400
Dec 30, 2020	135.58	135.99	133.40	133.72	133.72	96,452,100
Dec 29, 2020	138.05	138.79	134.34	134.87	134.87	121,047,300
Dec 28, 2020	133.99	137.34	133.51	136.69	136.69	124,486,200
Dec 24, 2020	131.32	133.46	131.10	131.97	131.97	54,930,100
Dec 23, 2020	132.16	132.43	130.78	130.96	130.96	88,223,700
Dec 22, 2020	131.61	134.41	129.65	131.88	131.88	168,904,800
Dec 21, 2020	125.02	128.31	123.45	128.23	128.23	121,251,600
Dec 18, 2020	128.96	129.10	126.12	126.66	126.66	192,541,500
Dec 17, 2020	128.90	129.58	128.04	128.70	128.70	94,359,800
Dec 16, 2020	127.41	128.37	126.56	127.81	127.81	98,208,600
Dec 15, 2020	124.34	127.90	124.13	127.88	127.88	157,572,300
Dec 14, 2020	122.60	123.35	121.54	121.78	121.78	79,184,500
Dec 11, 2020	122.43	122.76	120.55	122.41	122.41	86,939,800
Dec 10, 2020	120.50	123.87	120.15	123.24	123.24	81,312,200
Dec 09, 2020	124.53	125.95	121.00	121.78	121.78	115,089,200
Dec 08, 2020	124.37	124.98	123.09	124.38	124.38	82,225,500
Dec 07, 2020	122.31	124.57	122.25	123.75	123.75	86,712,000
Dec 04, 2020	122.60	122.86	121.52	122.25	122.25	78,260,400
Dec 03, 2020	123.52	123.78	122.21	122.94	122.94	78,967,600
Dec 02, 2020	122.02	123.37	120.89	123.08	123.08	89,004,200
Dec 01, 2020	121.01	123.47	120.01	122.72	122.72	128,166,800
Nov 30, 2020	116.97	120.97	116.81	119.05	119.05	169,410,200
Nov 27, 2020	116.57	117.49	116.22	116.59	116.59	46,691,300
Nov 25, 2020	115.55	116.75	115.17	116.03	116.03	76,499,200
Nov 24, 2020	113.91	115.85	112.59	115.17	115.17	113,874,200
Nov 23, 2020	117.18	117.62	113.75	113.85	113.85	127,959,300
Nov 20, 2020	118.64	118.77	117.29	117.34	117.34	73,604,300
Nov 19, 2020	117.59	119.06	116.81	118.64	118.64	74,113,000
Nov 18, 2020	118.61	119.82	118.00	118.03	118.03	76,322,100
Nov 17, 2020	119.55	120.67	118.96	119.39	119.39	74,271,000
Nov 16, 2020	118.92	120.99	118.15	120.30	120.30	91,183,000
Nov 13, 2020	119.44	119.67	117.87	119.26	119.26	81,581,900
Nov 12, 2020	119.62	120.53	118.57	119.21	119.21	103,162,300
Nov 11, 2020	117.19	119.63	116.44	119.49	119.49	112,295,000
Nov 10, 2020	115.55	117.59	114.13	115.97	115.97	138,023,400
Nov 09, 2020	120.50	121.99	116.05	116.32	116.32	154,515,300
Nov 06, 2020	118.32	119.20	116.13	118.69	118.69	114,457,900
Nov 06, 2020	0.205 Dividend
Nov 05, 2020	117.95	119.62	116.87	119.03	118.82	126,387,100
Nov 04, 2020	114.14	115.59	112.35	114.95	114.75	138,235,500
Nov 03, 2020	109.66	111.49	108.73	110.44	110.25	107,624,400
Nov 02, 2020	109.11	110.68	107.32	108.77	108.58	122,866,900
Oct 30, 2020	111.06	111.99	107.72	108.86	108.67	190,272,600
Oct 29, 2020	112.37	116.93	112.20	115.32	115.12	146,129,200
Oct 28, 2020	115.05	115.43	111.10	111.20	111.01	143,937,800
Oct 27, 2020	115.49	117.28	114.54	116.60	116.40	92,276,800
Oct 26, 2020	114.01	116.55	112.88	115.05	114.85	111,850,700
Oct 23, 2020	116.39	116.55	114.28	115.04	114.84	82,572,600
Oct 22, 2020	117.45	118.04	114.59	115.75	115.55	101,988,000
Oct 21, 2020	116.67	118.71	116.45	116.87	116.67	89,946,000
Oct 20, 2020	116.20	118.98	115.63	117.51	117.31	124,423,700
Oct 19, 2020	119.96	120.42	115.66	115.98	115.78	120,639,300
Oct 16, 2020	121.28	121.55	118.81	119.02	118.82	115,393,800
Oct 15, 2020	118.72	121.20	118.15	120.71	120.50	112,559,200
Oct 14, 2020	121.00	123.03	119.62	121.19	120.98	151,062,300
Oct 13, 2020	125.27	125.39	119.65	121.10	120.89	262,330,500
Oct 12, 2020	120.06	125.18	119.28	124.40	124.19	240,226,800
Oct 09, 2020	115.28	117.00	114.92	116.97	116.77	100,506,900
Oct 08, 2020	116.25	116.40	114.59	114.97	114.77	83,477,200
Oct 07, 2020	114.62	115.55	114.13	115.08	114.88	96,849,000
Oct 06, 2020	115.70	116.12	112.25	113.16	112.97	161,498,200
Oct 05, 2020	113.91	116.65	113.55	116.50	116.30	106,243,800
Oct 02, 2020	112.89	115.37	112.22	113.02	112.83	144,712,000
Oct 01, 2020	117.64	117.72	115.83	116.79	116.59	116,120,400
Sep 30, 2020	113.79	117.26	113.62	115.81	115.61	142,675,200
Sep 29, 2020	114.55	115.31	113.57	114.09	113.89	99,382,200
Sep 28, 2020	115.01	115.32	112.78	114.96	114.76	137,672,400
Sep 25, 2020	108.43	112.44	107.67	112.28	112.09	149,981,400
Sep 24, 2020	105.17	110.25	105.00	108.22	108.03	167,743,300
Sep 23, 2020	111.62	112.11	106.77	107.12	106.94	150,718,700
Sep 22, 2020	112.68	112.86	109.16	111.81	111.62	183,055,400
Sep 21, 2020	104.54	110.19	103.10	110.08	109.89	195,713,800
Sep 18, 2020	110.40	110.88	106.09	106.84	106.66	287,104,900
Sep 17, 2020	109.72	112.20	108.71	110.34	110.15	178,011,000
Sep 16, 2020	115.23	116.00	112.04	112.13	111.94	154,679,000
Sep 15, 2020	118.33	118.83	113.61	115.54	115.34	184,642,000
Sep 14, 2020	114.72	115.93	112.80	115.36	115.16	140,150,100
Sep 11, 2020	114.57	115.23	110.00	112.00	111.81	180,860,300
Sep 10, 2020	120.36	120.50	112.50	113.49	113.29	182,274,400
Sep 09, 2020	117.26	119.14	115.26	117.32	117.12	176,940,500
Sep 08, 2020	113.95	118.99	112.68	112.82	112.63	231,366,600
Sep 04, 2020	120.07	123.70	110.89	120.96	120.75	332,607,200
Sep 03, 2020	126.91	128.84	120.50	120.88	120.67	257,599,600
Sep 02, 2020	137.59	137.98	127.00	131.40	131.17	200,119,000
Sep 01, 2020	132.76	134.80	130.53	134.18	133.95	152,470,100
Aug 31, 2020	127.58	131.00	126.00	129.04	128.82	225,702,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,837.25-8.75(-0.23%)

Dow Futures30,997.00-85.00(-0.27%)

Nasdaq Futures13,356.00-39.50(-0.29%)

Apple Inc. (AAPL)

S&P Futures
3,837.25
-8.75(-0.23%)

Dow Futures
30,997.00
-85.00(-0.27%)

Nasdaq Futures
13,356.00
-39.50(-0.29%)