U.S. markets open in 1 hour 23 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.52-0.34 (-0.23%)
At close: 4:00PM EDT
145.72 +0.20 (0.14%)
Pre-Market: 08:07AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 01, 201849.7850.4449.3350.3848.71271,742,800
Jul 31, 201847.5848.0347.3347.5746.00157,492,000
Jul 30, 201847.9748.0547.2747.4845.9084,118,000
Jul 27, 201848.7548.8047.5347.7446.1696,096,000
Jul 26, 201848.6548.9948.4048.5546.9476,304,000
Jul 25, 201848.2648.7148.1148.7147.0966,839,600
Jul 24, 201848.1148.4248.0148.2546.6574,791,600
Jul 23, 201847.6747.9947.3947.9046.3263,957,600
Jul 20, 201847.9448.1147.5447.8646.2782,704,800
Jul 19, 201847.4248.1447.4247.9746.3881,147,200
Jul 18, 201847.9447.9547.4847.6046.0265,573,600
Jul 17, 201847.4447.9747.3047.8646.2862,138,000
Jul 16, 201847.8848.1647.6047.7346.1560,172,400
Jul 13, 201847.7747.9647.7247.8346.2550,055,600
Jul 12, 201847.3847.8547.3347.7646.1872,164,400
Jul 11, 201847.1347.4446.9046.9745.4175,326,000
Jul 10, 201847.6847.8247.5447.5946.0163,756,400
Jul 09, 201847.3847.6747.3347.6546.0779,026,400
Jul 06, 201846.3547.1146.3046.9945.4469,940,800
Jul 05, 201846.3146.6046.0746.3544.8166,416,800
Jul 03, 201846.9546.9945.8845.9844.4655,819,200
Jul 02, 201845.9646.8345.8546.7945.2470,925,200
Jun 29, 201846.5746.8045.7346.2844.7490,950,800
Jun 28, 201846.0346.5545.9546.3844.8469,460,800
Jun 27, 201846.3146.8246.0146.0444.51101,141,200
Jun 26, 201845.7546.6345.6346.1144.5898,276,800
Jun 25, 201845.8546.2345.1845.5444.03126,652,400
Jun 22, 201846.5346.5446.1746.2344.70108,801,600
Jun 21, 201846.8147.0946.2446.3744.83102,847,600
Jun 20, 201846.5946.8046.4346.6345.0882,514,800
Jun 19, 201846.2846.5845.8646.4244.88134,314,000
Jun 18, 201846.9747.3146.8047.1945.6273,939,600
Jun 15, 201847.5147.5447.0647.2145.65246,876,800
Jun 14, 201847.8947.8947.5647.7046.1286,440,400
Jun 13, 201848.1048.2247.6147.6746.1086,553,600
Jun 12, 201847.8548.1547.7948.0746.4867,644,400
Jun 11, 201847.8447.9947.5547.8146.2273,234,000
Jun 08, 201847.7948.0047.4447.9246.34106,627,200
Jun 07, 201848.5348.5548.0848.3746.7685,388,800
Jun 06, 201848.4148.5247.9848.4946.8983,734,400
Jun 05, 201848.2748.4948.0948.3346.7386,264,000
Jun 04, 201847.9148.3547.8447.9646.37105,064,800
Jun 01, 201847.0047.5646.9447.5645.9893,770,000
May 31, 201846.8147.0646.5346.7245.17109,931,200
May 30, 201846.9347.0046.6946.8845.3274,762,000
May 29, 201846.9047.1946.7246.9745.4290,056,400
May 25, 201847.0647.4146.9147.1545.5869,844,000
May 24, 201847.1947.2146.5547.0445.4892,936,000
May 23, 201846.5947.1346.4447.0945.5380,233,600
May 22, 201847.1047.2246.6946.7945.2460,962,800
May 21, 201847.0047.3246.7346.9145.3573,603,200
May 18, 201846.8046.9546.5346.5845.0373,190,800
May 17, 201847.0047.2346.5946.7545.2069,176,000
May 16, 201846.5247.1246.5047.0445.4976,732,400
May 15, 201846.6946.7746.2846.6145.0794,780,800
May 14, 201847.2547.3846.9747.0445.4883,115,200
May 11, 201847.3747.5146.8647.1545.59104,848,800
May 11, 20180.1825 Dividend
May 10, 201846.9447.5946.9147.5145.76111,957,200
May 09, 201846.6446.8546.3146.8445.1192,844,800
May 08, 201846.2546.5645.9246.5144.80113,611,200
May 07, 201846.2946.9246.1946.2944.58169,805,600
May 04, 201844.5646.0644.5445.9644.26224,805,200
May 03, 201843.9744.3843.6144.2242.59136,272,800
May 02, 201843.8144.4443.4544.1442.52266,157,600
May 01, 201841.6042.3041.3242.2840.72214,277,600
Apr 30, 201840.5341.8140.4641.3139.79169,709,600
Apr 27, 201841.0041.0840.1640.5839.09142,623,200
Apr 26, 201841.0341.4340.8441.0639.54111,852,000
Apr 25, 201840.6541.3540.6040.9139.41113,528,400
Apr 24, 201841.4241.5840.3140.7439.23134,768,000
Apr 23, 201841.7141.7341.0241.3139.79146,062,000
Apr 20, 201842.6542.8141.3641.4339.90261,964,400
Apr 19, 201843.4443.8543.1743.2041.61139,235,200
Apr 18, 201844.4544.7144.2244.4642.8283,018,000
Apr 17, 201844.1244.7444.1044.5642.92106,421,600
Apr 16, 201843.7644.0543.7143.9642.3486,313,600
Apr 13, 201843.6943.9643.4643.6842.07100,497,200
Apr 12, 201843.3543.7543.2643.5341.9391,557,200
Apr 11, 201843.0643.4842.9243.1141.5289,726,400
Apr 10, 201843.2543.5042.8843.3141.72113,634,400
Apr 09, 201842.4743.2742.4642.5140.95116,070,800
Apr 06, 201842.7443.1242.0542.1040.54140,021,200
Apr 05, 201843.1543.5643.0243.2041.61107,732,800
Apr 04, 201841.2243.0041.1942.9041.32138,422,000
Apr 03, 201841.9142.1941.2242.1040.55121,112,000
Apr 02, 201841.6642.2441.1241.6740.13150,347,200
Mar 29, 201841.9542.9441.7241.9440.40153,594,000
Mar 28, 201841.8142.5141.3041.6240.09166,674,000
Mar 27, 201843.4243.7941.7342.0840.53163,690,400
Mar 26, 201842.0243.2841.6143.1941.60150,164,800
Mar 23, 201842.1042.4841.2441.2439.72164,115,200
Mar 22, 201842.5043.1742.1542.2140.66165,963,200
Mar 21, 201843.7643.7742.8142.8241.24148,219,600
Mar 20, 201843.8144.2043.7443.8142.2078,597,600
Mar 19, 201844.3344.3743.4243.8342.21133,787,200
Mar 16, 201844.6644.7844.4044.5142.87157,618,800
Mar 15, 201844.6345.0644.5244.6643.0290,975,200
Mar 14, 201845.0845.1344.4544.6142.97117,473,600
Mar 13, 201845.6545.8844.8144.9943.33126,774,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...