Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,371.25
-7.50(-0.17%)
Dow Futures
34,214.00
-59.00(-0.17%)
Nasdaq Futures
14,904.00
-31.25(-0.21%)
Russell 2000 Futures
1,797.90
-3.00(-0.17%)
Crude Oil
89.66
-0.02(-0.02%)
Gold
1,933.80
-2.80(-0.14%)

Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

176.08

+1.29

(+0.74%)

At close: 04:00PM EDT

176.10

+0.02

(+0.01%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 25, 2023	174.20	176.96	174.15	176.08	176.08	45,958,311
Sep 22, 2023	174.67	177.08	174.05	174.79	174.79	56,663,000
Sep 21, 2023	174.55	176.30	173.86	173.93	173.93	63,047,900
Sep 20, 2023	179.26	179.70	175.40	175.49	175.49	58,436,200
Sep 19, 2023	177.52	179.63	177.13	179.07	179.07	51,826,900
Sep 18, 2023	176.48	179.38	176.17	177.97	177.97	67,257,600
Sep 15, 2023	176.48	176.50	173.82	175.01	175.01	109,205,100
Sep 14, 2023	174.00	176.10	173.58	175.74	175.74	60,895,800
Sep 13, 2023	176.51	177.30	173.98	174.21	174.21	84,267,900
Sep 12, 2023	179.49	180.13	174.82	176.30	176.30	90,370,200
Sep 11, 2023	180.07	180.30	177.34	179.36	179.36	58,953,100
Sep 08, 2023	178.35	180.24	177.79	178.18	178.18	65,551,300
Sep 07, 2023	175.18	178.21	173.54	177.56	177.56	112,488,800
Sep 06, 2023	188.40	188.85	181.47	182.91	182.91	81,755,800
Sep 05, 2023	188.28	189.98	187.61	189.70	189.70	45,280,000
Sep 01, 2023	189.49	189.92	188.28	189.46	189.46	45,732,600
Aug 31, 2023	187.84	189.12	187.48	187.87	187.87	60,794,500
Aug 30, 2023	184.94	187.85	184.74	187.65	187.65	60,813,900
Aug 29, 2023	179.70	184.90	179.50	184.12	184.12	53,003,900
Aug 28, 2023	180.09	180.59	178.55	180.19	180.19	43,820,700
Aug 25, 2023	177.38	179.15	175.82	178.61	178.61	51,449,600
Aug 24, 2023	180.67	181.10	176.01	176.38	176.38	54,945,800
Aug 23, 2023	178.52	181.55	178.33	181.12	181.12	52,722,800
Aug 22, 2023	177.06	177.68	176.25	177.23	177.23	42,084,200
Aug 21, 2023	175.07	176.13	173.74	175.84	175.84	46,311,900
Aug 18, 2023	172.30	175.10	171.96	174.49	174.49	61,114,200
Aug 17, 2023	177.14	177.51	173.48	174.00	174.00	66,062,900
Aug 16, 2023	177.13	178.54	176.50	176.57	176.57	46,964,900
Aug 15, 2023	178.88	179.48	177.05	177.45	177.45	43,622,600
Aug 14, 2023	177.97	179.69	177.31	179.46	179.46	43,675,600
Aug 11, 2023	177.32	178.62	176.55	177.79	177.79	51,988,100
Aug 11, 2023	0.24 Dividend
Aug 10, 2023	179.48	180.75	177.60	177.97	177.73	54,686,900
Aug 09, 2023	180.87	180.93	177.01	178.19	177.95	60,378,500
Aug 08, 2023	179.69	180.27	177.58	179.80	179.56	67,823,000
Aug 07, 2023	182.13	183.13	177.35	178.85	178.61	97,576,100
Aug 04, 2023	185.52	187.38	181.92	181.99	181.74	115,799,700
Aug 03, 2023	191.57	192.37	190.69	191.17	190.91	61,235,200
Aug 02, 2023	195.04	195.18	191.85	192.58	192.32	50,389,300
Aug 01, 2023	196.24	196.73	195.28	195.61	195.35	35,175,100
Jul 31, 2023	196.06	196.49	195.26	196.45	196.19	38,824,100
Jul 28, 2023	194.67	196.63	194.14	195.83	195.57	48,291,400
Jul 27, 2023	196.02	197.20	192.55	193.22	192.96	47,460,200
Jul 26, 2023	193.67	195.64	193.32	194.50	194.24	47,471,900
Jul 25, 2023	193.33	194.44	192.92	193.62	193.36	37,283,200
Jul 24, 2023	193.41	194.91	192.25	192.75	192.49	45,377,800
Jul 21, 2023	194.10	194.97	191.23	191.94	191.68	71,917,800
Jul 20, 2023	195.09	196.47	192.50	193.13	192.87	59,581,200
Jul 19, 2023	193.10	198.23	192.65	195.10	194.84	80,507,300
Jul 18, 2023	193.35	194.33	192.42	193.73	193.47	48,353,800
Jul 17, 2023	191.90	194.32	191.81	193.99	193.73	50,520,200
Jul 14, 2023	190.23	191.18	189.63	190.69	190.43	41,573,900
Jul 13, 2023	190.50	191.19	189.78	190.54	190.28	41,342,300
Jul 12, 2023	189.68	191.70	188.47	189.77	189.51	60,750,200
Jul 11, 2023	189.16	189.30	186.60	188.08	187.83	46,638,100
Jul 10, 2023	189.26	189.99	187.04	188.61	188.36	59,922,200
Jul 07, 2023	191.41	192.67	190.24	190.68	190.42	46,778,000
Jul 06, 2023	189.84	192.02	189.20	191.81	191.55	45,094,300
Jul 05, 2023	191.57	192.98	190.62	191.33	191.07	46,920,300
Jul 03, 2023	193.78	193.88	191.76	192.46	192.20	31,458,200
Jun 30, 2023	191.63	194.48	191.26	193.97	193.71	85,069,600
Jun 29, 2023	189.08	190.07	188.94	189.59	189.33	46,347,300
Jun 28, 2023	187.93	189.90	187.60	189.25	188.99	51,216,800
Jun 27, 2023	185.89	188.39	185.67	188.06	187.81	50,730,800
Jun 26, 2023	186.83	188.05	185.23	185.27	185.02	48,088,700
Jun 23, 2023	185.55	187.56	185.01	186.68	186.43	53,079,300
Jun 22, 2023	183.74	187.05	183.67	187.00	186.75	51,245,300
Jun 21, 2023	184.90	185.41	182.59	183.96	183.71	49,515,700
Jun 20, 2023	184.41	186.10	184.41	185.01	184.76	49,799,100
Jun 16, 2023	186.73	186.99	184.27	184.92	184.67	101,235,600
Jun 15, 2023	183.96	186.52	183.78	186.01	185.76	65,433,200
Jun 14, 2023	183.37	184.39	182.02	183.95	183.70	57,462,900
Jun 13, 2023	182.80	184.15	182.44	183.31	183.06	54,929,100
Jun 12, 2023	181.27	183.89	180.97	183.79	183.54	54,274,900
Jun 09, 2023	181.50	182.23	180.63	180.96	180.72	48,870,700
Jun 08, 2023	177.90	180.84	177.46	180.57	180.33	50,214,900
Jun 07, 2023	178.44	181.21	177.32	177.82	177.58	61,944,600
Jun 06, 2023	179.97	180.12	177.43	179.21	178.97	64,848,400
Jun 05, 2023	182.63	184.95	178.04	179.58	179.34	121,946,500
Jun 02, 2023	181.03	181.78	179.26	180.95	180.71	61,945,900
Jun 01, 2023	177.70	180.12	176.93	180.09	179.85	68,901,800
May 31, 2023	177.33	179.35	176.76	177.25	177.01	99,625,300
May 30, 2023	176.96	178.99	176.57	177.30	177.06	55,964,400
May 26, 2023	173.32	175.77	173.11	175.43	175.19	54,835,000
May 25, 2023	172.41	173.90	171.69	172.99	172.76	56,058,300
May 24, 2023	171.09	172.42	170.52	171.84	171.61	45,143,500
May 23, 2023	173.13	173.38	171.28	171.56	171.33	50,747,300
May 22, 2023	173.98	174.71	173.45	174.20	173.97	43,570,900
May 19, 2023	176.39	176.39	174.94	175.16	174.92	55,772,400
May 18, 2023	173.00	175.24	172.58	175.05	174.81	65,496,700
May 17, 2023	171.71	172.93	170.42	172.69	172.46	57,951,600
May 16, 2023	171.99	173.14	171.80	172.07	171.84	42,110,300
May 15, 2023	173.16	173.21	171.47	172.07	171.84	37,266,700
May 12, 2023	173.62	174.06	171.00	172.57	172.34	45,497,800
May 12, 2023	0.24 Dividend
May 11, 2023	173.85	174.59	172.17	173.75	173.28	49,514,700
May 10, 2023	173.02	174.03	171.90	173.56	173.09	53,724,500
May 09, 2023	173.05	173.54	171.60	171.77	171.30	45,326,900
May 08, 2023	172.48	173.85	172.11	173.50	173.03	55,962,800
May 05, 2023	170.98	174.30	170.76	173.57	173.10	113,316,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,371.25-7.50(-0.17%)

Dow Futures34,214.00-59.00(-0.17%)

Nasdaq Futures14,904.00-31.25(-0.21%)

Russell 2000 Futures1,797.90-3.00(-0.17%)

Crude Oil89.66-0.02(-0.02%)

Gold1,933.80-2.80(-0.14%)

Apple Inc. (AAPL)

S&P Futures
4,371.25
-7.50(-0.17%)

Dow Futures
34,214.00
-59.00(-0.17%)

Nasdaq Futures
14,904.00
-31.25(-0.21%)

Russell 2000 Futures
1,797.90
-3.00(-0.17%)

Crude Oil
89.66
-0.02(-0.02%)

Gold
1,933.80
-2.80(-0.14%)