Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
145.93+1.97 (+1.37%)
At close: 04:00PM EST
145.94 +0.01 (+0.01%)
After hours: 07:42PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 201628.1128.3427.9528.2626.31145,516,400
Sep 29, 201628.2928.4527.9528.0526.11143,548,000
Sep 28, 201628.4228.6628.3628.4926.52118,564,400
Sep 27, 201628.2528.3028.0828.2726.3298,429,600
Sep 26, 201627.9128.3527.8928.2226.27119,477,600
Sep 23, 201628.6028.7027.8928.1826.24209,924,800
Sep 22, 201628.5928.7428.5028.6626.68124,296,000
Sep 21, 201628.4628.5028.1128.3926.43144,012,800
Sep 20, 201628.2628.5328.1328.3926.44138,057,200
Sep 19, 201628.8029.0528.3128.4026.44188,092,000
Sep 16, 201628.7829.0328.5128.7326.75319,547,600
Sep 15, 201628.4728.9328.3728.8926.90359,934,400
Sep 14, 201627.1828.2627.1527.9426.02443,554,800
Sep 13, 201626.8827.2026.8126.9925.13248,704,800
Sep 12, 201625.6626.4325.6326.3624.54181,171,200
Sep 09, 201626.1626.4325.7825.7824.01186,228,000
Sep 08, 201626.8126.8226.3126.3824.56212,008,000
Sep 07, 201626.9627.1926.7727.0925.22169,457,200
Sep 06, 201626.9827.0826.8826.9225.07107,521,600
Sep 02, 201626.9227.0026.7026.9325.08107,210,000
Sep 01, 201626.5326.7026.4126.6824.84106,806,000
Aug 31, 201626.4226.6426.4126.5224.70118,649,600
Aug 30, 201626.4526.6326.3826.5024.6799,455,600
Aug 29, 201626.6626.8626.5726.7024.8699,881,200
Aug 26, 201626.8526.9926.5826.7424.89111,065,200
Aug 25, 201626.8526.9726.6726.8925.04100,344,800
Aug 24, 201627.1427.1926.9227.0125.1594,700,400
Aug 23, 201627.1527.3327.1327.2125.3485,030,800
Aug 22, 201627.2227.2726.9627.1325.26103,280,800
Aug 19, 201627.1927.4227.0927.3425.46101,472,400
Aug 18, 201627.3127.4027.2527.2725.3987,938,800
Aug 17, 201627.2727.3427.0827.3125.42101,424,000
Aug 16, 201627.4127.5627.3027.3425.46135,177,600
Aug 15, 201627.0327.3927.0227.3725.48103,472,800
Aug 12, 201626.9427.1126.9427.0525.1874,641,600
Aug 11, 201627.1327.2326.9626.9825.12109,938,000
Aug 10, 201627.1827.2326.9427.0025.1496,034,000
Aug 09, 201627.0627.2427.0027.2025.33105,260,800
Aug 08, 201626.8827.0926.7927.0925.23112,148,800
Aug 05, 201626.5726.9126.5526.8725.02162,213,600
Aug 04, 201626.4026.5026.3226.4724.64109,634,800
Aug 04, 20160.1425 Dividend
Aug 03, 201626.2026.4626.1926.4524.49120,810,400
Aug 02, 201626.5126.5226.0026.1224.19135,266,400
Aug 01, 201626.1026.5426.1026.5124.55152,671,600
Jul 29, 201626.0526.1425.9226.0524.13110,934,800
Jul 28, 201625.7126.1125.7026.0824.16159,479,200
Jul 27, 201626.0726.0925.6925.7423.83369,379,200
Jul 26, 201624.2024.4924.1024.1722.38224,959,200
Jul 25, 201624.5624.7124.2324.3322.54161,531,600
Jul 22, 201624.8224.8324.5824.6722.84113,254,800
Jul 21, 201624.9625.2524.7824.8623.02130,808,000
Jul 20, 201625.0025.1124.9324.9923.14105,104,000
Jul 19, 201624.8925.0024.8324.9723.1295,119,600
Jul 18, 201624.6725.0324.6524.9623.11145,975,600
Jul 15, 201624.7324.8324.6324.6922.87120,548,000
Jul 14, 201624.3524.7524.3324.7022.87155,676,000
Jul 13, 201624.3524.4224.2124.2222.43103,568,800
Jul 12, 201624.2924.4224.2824.3522.5596,670,000
Jul 11, 201624.1924.4124.1824.2522.4595,179,600
Jul 08, 201624.1224.2224.0124.1722.38115,648,400
Jul 07, 201623.9224.1323.9123.9922.21100,558,400
Jul 06, 201623.6523.9223.5923.8822.12123,796,400
Jul 05, 201623.8523.8523.6123.7521.99110,820,800
Jul 01, 201623.8724.1223.8323.9722.20104,106,000
Jun 30, 201623.6123.9423.5823.9022.13143,345,600
Jun 29, 201623.4923.6423.4123.6021.85146,124,000
Jun 28, 201623.2323.4223.0323.4021.67161,779,600
Jun 27, 201623.2523.2622.8823.0121.31181,958,400
Jun 24, 201623.2323.6723.1623.3521.62301,245,600
Jun 23, 201623.9924.0723.8124.0222.25128,960,800
Jun 22, 201624.0624.2223.8423.8922.12116,876,400
Jun 21, 201623.7424.0923.6723.9822.20142,185,600
Jun 20, 201624.0024.1423.7623.7722.02137,647,600
Jun 17, 201624.1624.1623.8323.8322.07244,032,800
Jun 16, 201624.1124.4424.0224.3922.58125,307,200
Jun 15, 201624.4524.6024.2624.2822.49117,780,800
Jun 14, 201624.3324.6224.1924.3622.56127,727,600
Jun 13, 201624.6724.7824.2724.3322.54152,082,000
Jun 10, 201624.6324.8424.6224.7122.88126,851,600
Jun 09, 201624.6325.0024.6124.9123.07106,405,600
Jun 08, 201624.7524.8924.6724.7422.9183,392,400
Jun 07, 201624.8124.9724.7424.7622.9389,638,000
Jun 06, 201624.5025.4724.3924.6622.8393,170,000
Jun 03, 201624.4524.5724.3624.4822.67114,019,600
Jun 02, 201624.4024.4624.1624.4322.62160,766,400
Jun 01, 201624.7524.8924.5824.6122.79116,693,200
May 31, 201624.9025.1024.7024.9723.12169,228,800
May 27, 201624.8625.1224.8125.0923.23145,364,800
May 26, 201624.9225.1824.6625.1023.25225,324,800
May 25, 201624.6724.9324.5324.9123.06152,675,200
May 24, 201624.3124.5224.2124.4822.67140,560,800
May 23, 201623.9724.3023.9224.1122.32152,074,400
May 20, 201623.6623.8623.6323.8122.04128,104,000
May 19, 201623.6623.6623.3923.5521.81121,768,400
May 18, 201623.5423.8023.4723.6421.89168,249,600
May 17, 201623.6423.6723.2523.3721.64187,667,600
May 16, 201623.1023.6022.9123.4721.73245,039,200
May 13, 201622.5022.9222.5022.6320.96177,571,200
May 12, 201623.1823.1922.3722.5820.91305,258,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement