Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
173.03-0.16 (-0.09%)
At close: 04:00PM EDT
172.45 -0.58 (-0.34%)
Pre-Market: 07:58AM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022------
Aug 16, 2022172.78173.71171.66173.03173.0356,180,100
Aug 15, 2022171.52173.39171.35173.19173.1954,091,700
Aug 12, 2022169.82172.17169.40172.10172.1067,946,400
Aug 11, 2022170.06170.99168.19168.49168.4957,149,200
Aug 10, 2022167.68169.34166.90169.24169.2470,170,500
Aug 09, 2022164.02165.82163.25164.92164.9263,135,500
Aug 08, 2022166.37167.81164.20164.87164.8760,276,900
Aug 05, 2022163.21165.85163.00165.35165.3556,646,600
Aug 04, 2022166.01167.19164.43165.81165.8155,474,100
Aug 03, 2022160.84166.59160.75166.13166.1382,507,500
Aug 02, 2022160.10162.41159.63160.01160.0159,907,000
Aug 01, 2022161.01163.59160.89161.51161.5167,829,400
Jul 29, 2022161.24163.63159.50162.51162.51101,689,200
Jul 28, 2022156.98157.64154.41157.35157.3581,378,700
Jul 27, 2022152.58157.33152.16156.79156.7978,620,700
Jul 26, 2022152.26153.09150.80151.60151.6055,138,700
Jul 25, 2022154.01155.04152.28152.95152.9553,623,900
Jul 22, 2022155.39156.28153.41154.09154.0966,675,400
Jul 21, 2022154.50155.57151.94155.35155.3565,086,600
Jul 20, 2022151.12153.72150.37153.04153.0464,823,400
Jul 19, 2022147.92151.23146.91151.00151.0082,982,400
Jul 18, 2022150.74151.57146.70147.07147.0781,420,900
Jul 15, 2022149.78150.86148.20150.17150.1776,259,900
Jul 14, 2022144.08148.95143.25148.47148.4778,140,700
Jul 13, 2022142.99146.45142.12145.49145.4971,185,600
Jul 12, 2022145.76148.45145.05145.86145.8677,588,800
Jul 11, 2022145.67146.64143.78144.87144.8763,141,600
Jul 08, 2022145.26147.55145.00147.04147.0464,547,800
Jul 07, 2022143.29146.55143.28146.35146.3566,253,700
Jul 06, 2022141.35144.12141.08142.92142.9274,064,300
Jul 05, 2022137.77141.61136.93141.56141.5673,353,800
Jul 01, 2022136.04139.04135.66138.93138.9371,051,600
Jun 30, 2022137.25138.37133.77136.72136.7298,964,500
Jun 29, 2022137.46140.67136.67139.23139.2366,242,400
Jun 28, 2022142.13143.42137.32137.44137.4467,083,400
Jun 27, 2022142.70143.49140.97141.66141.6670,207,900
Jun 24, 2022139.90141.91139.77141.66141.6689,116,800
Jun 23, 2022136.82138.59135.63138.27138.2772,433,800
Jun 22, 2022134.79137.76133.91135.35135.3573,409,200
Jun 21, 2022133.42137.06133.32135.87135.8781,000,500
Jun 17, 2022130.07133.08129.81131.56131.56134,520,300
Jun 16, 2022132.08132.39129.04130.06130.06108,123,900
Jun 15, 2022134.29137.34132.16135.43135.4391,533,000
Jun 14, 2022133.13133.89131.48132.76132.7684,784,300
Jun 13, 2022132.87135.20131.44131.88131.88122,207,100
Jun 10, 2022140.28140.76137.06137.13137.1391,437,900
Jun 09, 2022147.08147.95142.53142.64142.6469,473,000
Jun 08, 2022148.58149.87147.46147.96147.9653,950,200
Jun 07, 2022144.35149.00144.10148.71148.7167,808,200
Jun 06, 2022147.03148.57144.90146.14146.1471,598,400
Jun 03, 2022146.90147.97144.46145.38145.3888,570,300
Jun 02, 2022147.83151.27146.86151.21151.2172,348,100
Jun 01, 2022149.90151.74147.68148.71148.7174,286,600
May 31, 2022149.07150.66146.84148.84148.84103,718,400
May 27, 2022145.39149.68145.26149.64149.6490,978,500
May 26, 2022137.39144.34137.14143.78143.7890,601,500
May 25, 2022138.43141.79138.34140.52140.5292,482,700
May 24, 2022140.81141.97137.33140.36140.36104,132,700
May 23, 2022137.79143.26137.65143.11143.11117,726,300
May 20, 2022139.09140.70132.61137.59137.59137,426,100
May 19, 2022139.88141.66136.60137.35137.35136,095,600
May 18, 2022146.85147.36139.90140.82140.82109,742,900
May 17, 2022148.86149.77146.68149.24149.2478,336,300
May 16, 2022145.55147.52144.18145.54145.5486,643,800
May 13, 2022144.59148.10143.11147.11147.11113,990,900
May 12, 2022142.77146.20138.80142.56142.56182,602,000
May 11, 2022153.50155.45145.81146.50146.50142,689,800
May 10, 2022155.52156.74152.93154.51154.51115,366,700
May 09, 2022154.93155.83151.49152.06152.06131,577,900
May 06, 2022156.01159.44154.18157.28157.28116,124,600
May 05, 2022163.85164.08154.95156.77156.77130,525,300
May 04, 2022159.67166.48159.26166.02166.02108,256,500
May 03, 2022158.15160.71156.32159.48159.4888,966,500
May 02, 2022156.71158.23153.27157.96157.96123,055,300
Apr 29, 2022161.84166.20157.25157.65157.65131,747,600
Apr 28, 2022159.25164.52158.93163.64163.64130,216,800
Apr 27, 2022155.91159.79155.38156.57156.5788,063,200
Apr 26, 2022162.25162.34156.72156.80156.8095,623,200
Apr 25, 2022161.12163.17158.46162.88162.8896,046,400
Apr 22, 2022166.46167.87161.50161.79161.7984,882,400
Apr 21, 2022168.91171.53165.91166.42166.4287,227,800
Apr 20, 2022168.76168.88166.10167.23167.2367,929,800
Apr 19, 2022165.02167.82163.91167.40167.4067,723,800
Apr 18, 2022163.92166.60163.57165.07165.0769,023,900
Apr 14, 2022170.62171.27165.04165.29165.2975,329,400
Apr 13, 2022167.39171.04166.77170.40170.4070,618,900
Apr 12, 2022168.02169.87166.64167.66167.6679,265,200
Apr 11, 2022168.71169.03165.50165.75165.7572,246,700
Apr 08, 2022171.78171.78169.20170.09170.0976,575,500
Apr 07, 2022171.16173.36169.85172.14172.1477,594,700
Apr 06, 2022172.36173.63170.13171.83171.8389,058,800
Apr 05, 2022177.50178.30174.42175.06175.0673,401,800
Apr 04, 2022174.57178.49174.44178.44178.4476,468,400
Apr 01, 2022174.03174.88171.94174.31174.3178,751,300
Mar 31, 2022177.84178.03174.40174.61174.61103,049,300
Mar 30, 2022178.55179.61176.70177.77177.7792,633,200
Mar 29, 2022176.69179.01176.34178.96178.96100,589,400
Mar 28, 2022172.17175.73172.00175.60175.6090,371,900
Mar 25, 2022173.88175.28172.75174.72174.7280,546,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement