U.S. markets open in 2 hours 17 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.13-1.93 (-1.58%)
At close: 4:00PM EST

119.81 -0.32 (-0.27%)
Pre-Market: 7:13AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 201735.9336.0435.8235.8334.0466,688,800
Apr 06, 201736.0736.1335.8635.9234.1184,596,000
Apr 05, 201736.0636.3735.9536.0134.20110,871,600
Apr 04, 201735.8136.2235.7936.1934.3779,565,600
Apr 03, 201735.9336.0335.7635.9234.1279,942,800
Mar 31, 201735.9336.0735.7535.9234.1178,646,800
Mar 30, 201736.0536.1335.8835.9834.1884,829,200
Mar 29, 201735.9236.1235.8036.0334.22116,760,000
Mar 28, 201735.2336.0135.1535.9534.14133,499,200
Mar 27, 201734.8535.3134.6535.2233.4594,300,400
Mar 24, 201735.3835.4435.0935.1633.3989,582,400
Mar 23, 201735.3135.4035.1535.2333.4681,385,200
Mar 22, 201734.9635.4034.9435.3533.58103,440,800
Mar 21, 201735.5335.7034.9334.9633.20158,119,600
Mar 20, 201735.1035.3835.0635.3733.5986,168,000
Mar 17, 201735.2535.2534.9735.0033.24175,540,000
Mar 16, 201735.1835.2635.0635.1733.4176,928,000
Mar 15, 201734.8535.1934.7635.1233.35102,767,200
Mar 14, 201734.8334.9134.7134.7533.0061,236,400
Mar 13, 201734.7134.8634.7134.8033.0569,686,800
Mar 10, 201734.8134.8434.6634.7833.0478,451,200
Mar 09, 201734.6934.7034.2634.6732.9388,623,600
Mar 08, 201734.7434.9534.7134.7533.0074,828,800
Mar 07, 201734.7634.9934.7034.8833.1369,785,200
Mar 06, 201734.8434.9434.6534.8333.0987,000,000
Mar 03, 201734.6934.9634.6534.9433.1984,432,400
Mar 02, 201735.0035.0734.6934.7433.00104,844,000
Mar 01, 201734.4735.0434.4034.9533.19145,658,400
Feb 28, 201734.2734.3634.1734.2532.5393,931,600
Feb 27, 201734.2834.3634.0734.2332.5181,029,600
Feb 24, 201733.9834.1733.8234.1732.4587,106,400
Feb 23, 201734.3534.3734.0834.1332.4283,152,800
Feb 22, 201734.1134.2834.0334.2832.5683,347,600
Feb 21, 201734.0634.1933.9934.1732.4698,028,800
Feb 17, 201733.7833.9633.7833.9332.2388,792,800
Feb 16, 201733.9233.9733.7133.8432.1490,338,400
Feb 15, 201733.8834.0733.6533.8832.18142,492,400
Feb 14, 201733.3733.7733.3133.7632.06132,904,800
Feb 13, 201733.2733.4633.1933.3231.6592,141,600
Feb 10, 201733.1233.2433.0133.0331.3780,262,000
Feb 09, 201732.9133.1132.7833.1031.44113,399,600
Feb 09, 20170.1425 Dividend
Feb 08, 201732.8433.0632.8133.0131.2292,016,400
Feb 07, 201732.6333.0232.6132.8831.10152,735,200
Feb 06, 201732.2832.6332.2232.5730.80107,383,600
Feb 03, 201732.0832.3032.0432.2730.5298,029,200
Feb 02, 201732.0032.3531.9432.1330.39134,841,600
Feb 01, 201731.7632.6231.7532.1930.44447,940,000
Jan 31, 201730.2930.3530.1630.3428.69196,804,000
Jan 30, 201730.2330.4130.1730.4128.76121,510,000
Jan 27, 201730.5330.5930.4030.4928.8382,251,600
Jan 26, 201730.4230.6130.4030.4928.83105,350,400
Jan 25, 201730.1030.5230.0730.4728.81129,510,400
Jan 24, 201729.8930.0229.8829.9928.3692,844,000
Jan 23, 201730.0030.2029.9430.0228.3988,200,800
Jan 20, 201730.1130.1129.9330.0028.37130,391,600
Jan 19, 201729.8530.0229.8429.9428.32102,389,200
Jan 18, 201730.0030.1329.9330.0028.3794,852,000
Jan 17, 201729.5830.0629.5630.0028.37137,759,200
Jan 13, 201729.7829.9129.7029.7628.14104,447,600
Jan 12, 201729.7329.8329.5529.8128.19108,344,800
Jan 11, 201729.6829.9829.6529.9428.31110,354,400
Jan 10, 201729.6929.8429.5829.7828.1697,848,400
Jan 09, 201729.4929.8629.4929.7528.13134,247,600
Jan 06, 201729.1929.5429.1229.4827.88127,007,600
Jan 05, 201728.9829.2228.9529.1527.5788,774,400
Jan 04, 201728.9629.1328.9429.0027.4384,472,400
Jan 03, 201728.9529.0828.6929.0427.46115,127,600
Dec 30, 201629.1629.3028.8628.9527.38122,345,200
Dec 29, 201629.1129.2829.1029.1827.6060,158,000
Dec 28, 201629.3829.5029.0529.1927.6083,623,600
Dec 27, 201629.1329.4529.1229.3227.7273,187,600
Dec 23, 201628.9029.1328.9029.1327.5556,998,000
Dec 22, 201629.0929.1328.9129.0727.49104,343,600
Dec 21, 201629.2029.3529.1929.2627.6895,132,800
Dec 20, 201629.1829.3829.1729.2427.6585,700,000
Dec 19, 201628.9529.3428.9429.1627.58111,117,600
Dec 16, 201629.1229.1328.9128.9927.42177,404,400
Dec 15, 201628.8429.1828.8128.9527.38186,098,000
Dec 14, 201628.7629.0528.7528.8027.23136,127,200
Dec 13, 201628.4628.9828.4428.8027.23174,935,200
Dec 12, 201628.3228.7528.1228.3326.79105,497,600
Dec 09, 201628.0828.6728.0828.4926.94137,610,400
Dec 08, 201627.7228.1127.6528.0326.51108,273,200
Dec 07, 201627.3227.8027.2927.7626.25119,994,800
Dec 06, 201627.3827.5927.3027.4925.99104,782,000
Dec 05, 201627.5027.5127.0627.2825.80137,298,000
Dec 02, 201627.2927.5227.2127.4825.98106,112,000
Dec 01, 201627.5927.7427.2627.3725.89148,347,600
Nov 30, 201627.9028.0527.5727.6326.13144,649,200
Nov 29, 201627.6928.0127.5227.8626.35114,115,200
Nov 28, 201627.8628.1227.8527.8926.38108,776,000
Nov 25, 201627.7827.9727.7427.9526.4345,903,600
Nov 23, 201627.8427.8827.5827.8126.30109,705,600
Nov 22, 201627.9928.1027.8527.9526.43103,862,000
Nov 21, 201627.5328.0027.5027.9326.41117,058,400
Nov 18, 201627.4327.6427.4227.5126.02113,715,600
Nov 17, 201627.4527.5927.2127.4925.99110,528,000
Nov 16, 201626.6727.5626.6527.5026.00235,362,000
Nov 15, 201626.6426.9226.5426.7825.32129,058,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...