U.S. Markets open in 2 hrs 56 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.85+2.42 (+1.69%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 201530.2530.3129.8629.8827.47197,461,200
Oct 29, 201529.6730.1729.5730.1327.71204,909,200
Oct 28, 201529.2329.8329.0129.8227.42342,205,600
Oct 27, 201528.8529.1428.5028.6426.33279,537,600
Oct 26, 201529.5229.5328.7328.8226.50265,335,200
Oct 23, 201529.1729.8129.0829.7727.38237,467,600
Oct 22, 201528.5828.8828.5228.8826.55166,616,400
Oct 21, 201528.5028.9028.4228.4426.15167,180,800
Oct 20, 201527.8328.5427.7028.4426.16195,871,200
Oct 19, 201527.7027.9427.5327.9325.69119,036,800
Oct 16, 201527.9428.0027.6327.7625.53156,930,400
Oct 15, 201527.7328.0227.6227.9725.72150,694,000
Oct 14, 201527.8227.8827.3927.5525.34177,849,600
Oct 13, 201527.7028.1127.6727.9525.70132,197,200
Oct 12, 201528.1828.1927.8627.9025.66121,868,800
Oct 09, 201527.5028.0727.3728.0325.78211,064,400
Oct 08, 201527.5527.5527.0527.3825.17247,918,400
Oct 07, 201527.9327.9427.3527.6925.47187,062,400
Oct 06, 201527.6627.9327.4427.8325.59192,787,200
Oct 05, 201527.4727.8427.2727.6925.47208,258,800
Oct 02, 201527.0027.7526.8927.5925.38232,079,200
Oct 01, 201527.2727.4126.8327.4025.19255,716,400
Sep 30, 201527.5427.8927.1827.5825.36265,892,000
Sep 29, 201528.2128.3826.9727.2625.07293,461,600
Sep 28, 201528.4628.6428.1128.1125.85208,436,000
Sep 25, 201529.1129.1728.5028.6826.37224,607,600
Sep 24, 201528.3128.8828.0928.7526.44200,878,000
Sep 23, 201528.4128.6828.3328.5826.28143,026,800
Sep 22, 201528.3428.5528.1328.3526.07201,384,800
Sep 21, 201528.4228.8428.4228.8026.49200,888,000
Sep 18, 201528.0528.5827.9728.3626.08297,141,200
Sep 17, 201528.9229.1228.4328.4826.19256,450,400
Sep 16, 201529.0629.1428.8629.1026.76148,694,000
Sep 15, 201528.9829.1328.6029.0726.73173,364,800
Sep 14, 201529.1529.2228.7228.8326.51233,453,600
Sep 11, 201527.9528.5527.9428.5526.26199,662,000
Sep 10, 201527.5728.3227.4828.1425.88251,571,200
Sep 09, 201528.4428.5027.4427.5425.32340,043,200
Sep 08, 201527.9428.1427.5828.0825.82219,374,400
Sep 04, 201527.2427.6127.1327.3225.12199,985,200
Sep 03, 201528.1228.1927.5127.5925.37212,935,600
Sep 02, 201527.5628.0827.2828.0825.83247,555,200
Sep 01, 201527.5427.9726.8426.9324.76307,383,600
Aug 31, 201528.0128.6328.0028.1925.92224,917,200
Aug 28, 201528.0428.3327.8928.3226.04212,657,600
Aug 27, 201528.0628.3127.5028.2325.96338,464,400
Aug 26, 201526.7727.4726.2627.4225.22387,098,400
Aug 25, 201527.7827.7825.8825.9323.85414,406,400
Aug 24, 201523.7227.2023.0025.7823.71648,825,200
Aug 21, 201527.6127.9826.4126.4424.31513,102,000
Aug 20, 201528.5228.5927.9128.1625.90274,006,400
Aug 19, 201529.0229.1328.6728.7526.44193,146,000
Aug 18, 201529.1129.3629.0029.1326.78138,242,800
Aug 17, 201529.0129.4128.8829.2926.93163,538,800
Aug 14, 201528.5829.0828.5028.9926.66171,718,000
Aug 13, 201529.0129.1028.6428.7926.47194,143,200
Aug 12, 201528.1328.8527.4128.8126.49404,870,000
Aug 11, 201529.4529.5528.3328.3726.09388,331,200
Aug 10, 201529.1330.0029.1329.9327.52219,806,400
Aug 07, 201528.6529.0628.6328.8826.56154,681,600
Aug 06, 201528.9929.1328.5328.7826.47211,612,000
Aug 06, 20150.13 Dividend
Aug 05, 201528.2429.3628.0228.8526.41397,250,400
Aug 04, 201529.3529.4228.3128.6626.24496,554,400
Aug 03, 201530.3830.6429.3829.6127.11279,904,000
Jul 31, 201530.6530.6630.2330.3327.76171,540,000
Jul 30, 201530.5830.6430.4330.5928.01134,513,200
Jul 29, 201530.7930.8830.5730.7528.15148,046,800
Jul 28, 201530.8430.9830.6430.8428.24134,472,400
Jul 27, 201530.7730.9030.5330.6928.10177,822,000
Jul 24, 201531.3331.4330.9831.1328.49168,649,200
Jul 23, 201531.5531.7731.2631.2928.64203,998,000
Jul 22, 201530.5031.3830.5031.3128.66461,802,400
Jul 21, 201533.2133.2332.5832.6929.92307,025,600
Jul 20, 201532.7433.2432.6733.0230.23235,600,800
Jul 17, 201532.2732.4032.0832.4029.66184,658,800
Jul 16, 201531.9332.1431.8432.1329.41144,889,600
Jul 15, 201531.4331.7931.4031.7029.02134,596,800
Jul 14, 201531.5131.5931.2631.4028.75127,072,400
Jul 13, 201531.2631.4431.0831.4228.76165,762,000
Jul 10, 201530.4930.9630.3030.8228.21245,418,000
Jul 09, 201530.9631.0129.8130.0227.48314,380,000
Jul 08, 201531.1231.1630.6430.6428.05243,046,400
Jul 07, 201531.4731.5430.9431.4228.77187,787,200
Jul 06, 201531.2431.5631.2131.5028.84112,241,600
Jul 02, 201531.6131.6731.4431.6128.94108,844,000
Jul 01, 201531.7331.7431.5031.6528.97120,955,200
Jun 30, 201531.3931.5331.2231.3628.71177,482,800
Jun 29, 201531.3631.6231.1231.1328.50196,645,600
Jun 26, 201531.9232.0031.6331.6929.01176,267,200
Jun 25, 201532.2232.3031.8831.8829.18127,752,400
Jun 24, 201531.8032.4531.7832.0329.32221,123,600
Jun 23, 201531.8731.9031.7231.7629.07121,075,600
Jun 22, 201531.8732.0131.7731.9029.20136,157,200
Jun 19, 201531.9331.9531.6031.6528.97218,867,600
Jun 18, 201531.8132.0831.8131.9729.27141,628,800
Jun 17, 201531.9331.9731.6831.8329.13131,672,400
Jun 16, 201531.7631.9631.5931.9029.20125,976,400
Jun 15, 201531.5231.8131.4331.7329.05175,955,600
Jun 12, 201532.0532.0831.7831.7929.10147,544,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...