U.S. markets close in 5 hours 2 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
133.76-1.08 (-0.80%)
As of 10:58AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 2021135.02135.53133.49133.76133.7628,491,393
Apr 19, 2021133.51135.47133.34134.84134.8493,996,100
Apr 16, 2021134.30134.67133.28134.16134.1684,818,500
Apr 15, 2021133.82135.00133.64134.50134.5089,347,100
Apr 14, 2021134.94135.00131.66132.03132.0387,222,800
Apr 13, 2021132.44134.66131.93134.43134.4391,266,500
Apr 12, 2021132.52132.85130.63131.24131.2491,420,000
Apr 09, 2021129.80133.04129.47133.00133.00106,513,800
Apr 08, 2021128.95130.39128.52130.36130.3688,844,600
Apr 07, 2021125.83127.92125.14127.90127.9083,466,700
Apr 06, 2021126.50127.13125.65126.21126.2180,171,300
Apr 05, 2021123.87126.16123.07125.90125.9088,651,200
Apr 01, 2021123.66124.18122.49123.00123.0074,957,400
Mar 31, 2021121.65123.52121.15122.15122.15118,323,800
Mar 30, 2021120.11120.40118.86119.90119.9085,671,900
Mar 29, 2021121.65122.58120.73121.39121.3980,819,200
Mar 26, 2021120.35121.48118.92121.21121.2193,958,900
Mar 25, 2021119.54121.66119.00120.59120.5998,844,700
Mar 24, 2021122.82122.90120.07120.09120.0988,530,500
Mar 23, 2021123.33124.24122.14122.54122.5495,467,100
Mar 22, 2021120.33123.87120.26123.39123.39111,912,300
Mar 19, 2021119.90121.43119.68119.99119.99185,023,200
Mar 18, 2021122.88123.18120.32120.53120.53121,229,700
Mar 17, 2021124.05125.86122.34124.76124.76111,437,500
Mar 16, 2021125.70127.22124.72125.57125.57114,740,000
Mar 15, 2021121.41124.00120.42123.99123.9992,403,800
Mar 12, 2021120.40121.17119.16121.03121.0387,963,400
Mar 11, 2021122.54123.21121.26121.96121.96102,753,600
Mar 10, 2021121.69122.17119.45119.98119.98111,760,400
Mar 09, 2021119.03122.06118.79121.09121.09129,159,600
Mar 08, 2021120.93121.00116.21116.36116.36153,918,600
Mar 05, 2021120.98121.94117.57121.42121.42153,590,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...