U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
121.42+1.29 (+1.07%)
At close: 4:00PM EST

121.39 -0.03 (-0.02%)
After hours: 7:31PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 2021120.98121.93117.57121.42121.42150,621,101
Mar 04, 2021121.75123.60118.62120.13120.13177,275,300
Mar 03, 2021124.81125.71121.84122.06122.06112,430,400
Mar 02, 2021128.41128.72125.01125.12125.12102,015,300
Mar 01, 2021123.75127.93122.79127.79127.79115,998,300
Feb 26, 2021122.59124.85121.20121.26121.26164,320,000
Feb 25, 2021124.68126.46120.54120.99120.99148,199,500
Feb 24, 2021124.94125.56122.23125.35125.35111,039,900
Feb 23, 2021123.76126.71118.39125.86125.86158,273,000
Feb 22, 2021128.01129.72125.60126.00126.00103,916,400
Feb 19, 2021130.24130.71128.80129.87129.8787,668,800
Feb 18, 2021129.20130.00127.41129.71129.7196,856,700
Feb 17, 2021131.25132.22129.47130.84130.8497,918,500
Feb 16, 2021135.49136.01132.79133.19133.1980,576,300
Feb 12, 2021134.35135.53133.69135.37135.3760,029,300
Feb 11, 2021135.90136.39133.77135.13135.1364,154,400
Feb 10, 2021136.48136.99134.40135.39135.3973,046,600
Feb 09, 2021136.62137.88135.85136.01136.0176,774,200
Feb 08, 2021136.03136.96134.92136.91136.9171,297,200
Feb 05, 2021137.35137.42135.86136.76136.7675,524,000
Feb 05, 20210.205 Dividend
Feb 04, 2021136.30137.40134.59137.39137.1884,183,100
Feb 03, 2021135.76135.77133.61133.94133.7489,880,900
Feb 02, 2021135.73136.31134.61134.99134.7983,305,400
Feb 01, 2021133.75135.38130.93134.14133.94106,239,800
Jan 29, 2021135.83136.74130.21131.96131.76177,180,600
Jan 28, 2021139.52141.99136.70137.09136.89142,621,100
Jan 27, 2021143.43144.30140.41142.06141.85140,843,800
Jan 26, 2021143.60144.30141.37143.16142.9598,390,600
Jan 25, 2021143.07145.09136.54142.92142.71157,611,700
Jan 22, 2021136.28139.85135.02139.07138.86114,459,400
Jan 21, 2021133.80139.67133.59136.87136.67120,529,500
Jan 20, 2021128.66132.49128.55132.03131.83104,319,500
Jan 19, 2021127.78128.71126.94127.83127.6490,757,300
Jan 15, 2021128.78130.22127.00127.14126.95111,598,500
Jan 14, 2021130.80131.00128.76128.91128.7290,221,800
Jan 13, 2021128.76131.45128.49130.89130.6988,636,800
Jan 12, 2021128.50129.69126.86128.80128.6191,951,100
Jan 11, 2021129.19130.17128.50128.98128.79100,620,900
Jan 08, 2021132.43132.63130.23132.05131.85105,158,200
Jan 07, 2021128.36131.63127.86130.92130.72109,578,200
Jan 06, 2021127.72131.05126.38126.60126.41155,088,000
Jan 05, 2021128.89131.74128.43131.01130.8197,664,900
Jan 04, 2021133.52133.61126.76129.41129.22143,301,900
Dec 31, 2020134.08134.74131.72132.69132.4999,116,600
Dec 30, 2020135.58135.99133.40133.72133.5296,452,100
Dec 29, 2020138.05138.79134.34134.87134.67121,047,300
Dec 28, 2020133.99137.34133.51136.69136.49124,486,200
Dec 24, 2020131.32133.46131.10131.97131.7754,930,100
Dec 23, 2020132.16132.43130.78130.96130.7688,223,700
Dec 22, 2020131.61134.41129.65131.88131.68168,904,800
Dec 21, 2020125.02128.31123.45128.23128.04121,251,600
Dec 18, 2020128.96129.10126.12126.66126.47192,541,500
Dec 17, 2020128.90129.58128.04128.70128.5194,359,800
Dec 16, 2020127.41128.37126.56127.81127.6298,208,600
Dec 15, 2020124.34127.90124.13127.88127.69157,572,300
Dec 14, 2020122.60123.35121.54121.78121.6079,184,500
Dec 11, 2020122.43122.76120.55122.41122.2386,939,800
Dec 10, 2020120.50123.87120.15123.24123.0681,312,200
Dec 09, 2020124.53125.95121.00121.78121.60115,089,200
Dec 08, 2020124.37124.98123.09124.38124.1982,225,500
Dec 07, 2020122.31124.57122.25123.75123.5786,712,000
Dec 04, 2020122.60122.86121.52122.25122.0778,260,400
Dec 03, 2020123.52123.78122.21122.94122.7678,967,600
Dec 02, 2020122.02123.37120.89123.08122.9089,004,200
Dec 01, 2020121.01123.47120.01122.72122.54128,166,800
Nov 30, 2020116.97120.97116.81119.05118.87169,410,200
Nov 27, 2020116.57117.49116.22116.59116.4246,691,300
Nov 25, 2020115.55116.75115.17116.03115.8676,499,200
Nov 24, 2020113.91115.85112.59115.17115.00113,874,200
Nov 23, 2020117.18117.62113.75113.85113.68127,959,300
Nov 20, 2020118.64118.77117.29117.34117.1673,604,300
Nov 19, 2020117.59119.06116.81118.64118.4674,113,000
Nov 18, 2020118.61119.82118.00118.03117.8576,322,100
Nov 17, 2020119.55120.67118.96119.39119.2174,271,000
Nov 16, 2020118.92120.99118.15120.30120.1291,183,000
Nov 13, 2020119.44119.67117.87119.26119.0881,581,900
Nov 12, 2020119.62120.53118.57119.21119.03103,162,300
Nov 11, 2020117.19119.63116.44119.49119.31112,295,000
Nov 10, 2020115.55117.59114.13115.97115.80138,023,400
Nov 09, 2020120.50121.99116.05116.32116.15154,515,300
Nov 06, 2020118.32119.20116.13118.69118.51114,457,900
Nov 06, 20200.205 Dividend
Nov 05, 2020117.95119.62116.87119.03118.65126,387,100
Nov 04, 2020114.14115.59112.35114.95114.58138,235,500
Nov 03, 2020109.66111.49108.73110.44110.09107,624,400
Nov 02, 2020109.11110.68107.32108.77108.42122,866,900
Oct 30, 2020111.06111.99107.72108.86108.51190,272,600
Oct 29, 2020112.37116.93112.20115.32114.95146,129,200
Oct 28, 2020115.05115.43111.10111.20110.84143,937,800
Oct 27, 2020115.49117.28114.54116.60116.2392,276,800
Oct 26, 2020114.01116.55112.88115.05114.68111,850,700
Oct 23, 2020116.39116.55114.28115.04114.6782,572,600
Oct 22, 2020117.45118.04114.59115.75115.38101,988,000
Oct 21, 2020116.67118.71116.45116.87116.4989,946,000
Oct 20, 2020116.20118.98115.63117.51117.13124,423,700
Oct 19, 2020119.96120.42115.66115.98115.61120,639,300
Oct 16, 2020121.28121.55118.81119.02118.64115,393,800
Oct 15, 2020118.72121.20118.15120.71120.32112,559,200
Oct 14, 2020121.00123.03119.62121.19120.80151,062,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...