Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 46 mins

S&P Futures
4,243.75
-42.75(-1.00%)
Dow Futures
33,701.00
-280.00(-0.82%)
Nasdaq Futures
13,374.50
-148.75(-1.10%)
Russell 2000 Futures
1,977.40
-24.30(-1.21%)
Crude Oil
88.42
-2.08(-2.30%)
Gold
1,763.20
-8.00(-0.45%)

Advertisement

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

174.15

-0.40

(-0.23%)

At close: 04:00PM EDT

172.52

-1.63

(-0.94%)

Pre-Market:

07:44AM EDT

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 01, 2018	49.78	50.44	49.33	50.38	48.71	271,742,800
Jul 31, 2018	47.58	48.03	47.33	47.57	46.00	157,492,000
Jul 30, 2018	47.97	48.05	47.27	47.48	45.90	84,118,000
Jul 27, 2018	48.75	48.80	47.53	47.74	46.16	96,096,000
Jul 26, 2018	48.65	48.99	48.40	48.55	46.94	76,304,000
Jul 25, 2018	48.26	48.71	48.11	48.71	47.09	66,839,600
Jul 24, 2018	48.11	48.42	48.01	48.25	46.65	74,791,600
Jul 23, 2018	47.67	47.99	47.39	47.90	46.32	63,957,600
Jul 20, 2018	47.94	48.11	47.54	47.86	46.27	82,704,800
Jul 19, 2018	47.42	48.14	47.42	47.97	46.38	81,147,200
Jul 18, 2018	47.94	47.95	47.48	47.60	46.02	65,573,600
Jul 17, 2018	47.44	47.97	47.30	47.86	46.28	62,138,000
Jul 16, 2018	47.88	48.16	47.60	47.73	46.15	60,172,400
Jul 13, 2018	47.77	47.96	47.72	47.83	46.25	50,055,600
Jul 12, 2018	47.38	47.85	47.33	47.76	46.18	72,164,400
Jul 11, 2018	47.13	47.44	46.90	46.97	45.41	75,326,000
Jul 10, 2018	47.68	47.82	47.54	47.59	46.01	63,756,400
Jul 09, 2018	47.38	47.67	47.33	47.65	46.07	79,026,400
Jul 06, 2018	46.35	47.11	46.30	46.99	45.44	69,940,800
Jul 05, 2018	46.31	46.60	46.07	46.35	44.81	66,416,800
Jul 03, 2018	46.95	46.99	45.88	45.98	44.46	55,819,200
Jul 02, 2018	45.96	46.83	45.85	46.79	45.24	70,925,200
Jun 29, 2018	46.57	46.80	45.73	46.28	44.74	90,950,800
Jun 28, 2018	46.03	46.55	45.95	46.38	44.84	69,460,800
Jun 27, 2018	46.31	46.82	46.01	46.04	44.51	101,141,200
Jun 26, 2018	45.75	46.63	45.63	46.11	44.58	98,276,800
Jun 25, 2018	45.85	46.23	45.18	45.54	44.03	126,652,400
Jun 22, 2018	46.53	46.54	46.17	46.23	44.70	108,801,600
Jun 21, 2018	46.81	47.09	46.24	46.37	44.83	102,847,600
Jun 20, 2018	46.59	46.80	46.43	46.63	45.08	82,514,800
Jun 19, 2018	46.28	46.58	45.86	46.42	44.88	134,314,000
Jun 18, 2018	46.97	47.31	46.80	47.19	45.62	73,939,600
Jun 15, 2018	47.51	47.54	47.06	47.21	45.65	246,876,800
Jun 14, 2018	47.89	47.89	47.56	47.70	46.12	86,440,400
Jun 13, 2018	48.10	48.22	47.61	47.67	46.10	86,553,600
Jun 12, 2018	47.85	48.15	47.79	48.07	46.48	67,644,400
Jun 11, 2018	47.84	47.99	47.55	47.81	46.22	73,234,000
Jun 08, 2018	47.79	48.00	47.44	47.92	46.34	106,627,200
Jun 07, 2018	48.53	48.55	48.08	48.37	46.76	85,388,800
Jun 06, 2018	48.41	48.52	47.98	48.49	46.89	83,734,400
Jun 05, 2018	48.27	48.49	48.09	48.33	46.73	86,264,000
Jun 04, 2018	47.91	48.35	47.84	47.96	46.37	105,064,800
Jun 01, 2018	47.00	47.56	46.94	47.56	45.98	93,770,000
May 31, 2018	46.81	47.06	46.53	46.72	45.17	109,931,200
May 30, 2018	46.93	47.00	46.69	46.88	45.32	74,762,000
May 29, 2018	46.90	47.19	46.72	46.97	45.42	90,056,400
May 25, 2018	47.06	47.41	46.91	47.15	45.58	69,844,000
May 24, 2018	47.19	47.21	46.55	47.04	45.48	92,936,000
May 23, 2018	46.59	47.13	46.44	47.09	45.53	80,233,600
May 22, 2018	47.10	47.22	46.69	46.79	45.24	60,962,800
May 21, 2018	47.00	47.32	46.73	46.91	45.35	73,603,200
May 18, 2018	46.80	46.95	46.53	46.58	45.03	73,190,800
May 17, 2018	47.00	47.23	46.59	46.75	45.20	69,176,000
May 16, 2018	46.52	47.12	46.50	47.04	45.49	76,732,400
May 15, 2018	46.69	46.77	46.28	46.61	45.07	94,780,800
May 14, 2018	47.25	47.38	46.97	47.04	45.48	83,115,200
May 11, 2018	47.37	47.51	46.86	47.15	45.59	104,848,800
May 11, 2018	0.1825 Dividend
May 10, 2018	46.94	47.59	46.91	47.51	45.76	111,957,200
May 09, 2018	46.64	46.85	46.31	46.84	45.11	92,844,800
May 08, 2018	46.25	46.56	45.92	46.51	44.80	113,611,200
May 07, 2018	46.29	46.92	46.19	46.29	44.58	169,805,600
May 04, 2018	44.56	46.06	44.54	45.96	44.26	224,805,200
May 03, 2018	43.97	44.38	43.61	44.22	42.59	136,272,800
May 02, 2018	43.81	44.44	43.45	44.14	42.52	266,157,600
May 01, 2018	41.60	42.30	41.32	42.28	40.72	214,277,600
Apr 30, 2018	40.53	41.81	40.46	41.31	39.79	169,709,600
Apr 27, 2018	41.00	41.08	40.16	40.58	39.09	142,623,200
Apr 26, 2018	41.03	41.43	40.84	41.06	39.54	111,852,000
Apr 25, 2018	40.65	41.35	40.60	40.91	39.41	113,528,400
Apr 24, 2018	41.42	41.58	40.31	40.74	39.23	134,768,000
Apr 23, 2018	41.71	41.73	41.02	41.31	39.79	146,062,000
Apr 20, 2018	42.65	42.81	41.36	41.43	39.90	261,964,400
Apr 19, 2018	43.44	43.85	43.17	43.20	41.61	139,235,200
Apr 18, 2018	44.45	44.71	44.22	44.46	42.82	83,018,000
Apr 17, 2018	44.12	44.74	44.10	44.56	42.92	106,421,600
Apr 16, 2018	43.76	44.05	43.71	43.96	42.34	86,313,600
Apr 13, 2018	43.69	43.96	43.46	43.68	42.07	100,497,200
Apr 12, 2018	43.35	43.75	43.26	43.53	41.93	91,557,200
Apr 11, 2018	43.06	43.48	42.92	43.11	41.52	89,726,400
Apr 10, 2018	43.25	43.50	42.88	43.31	41.72	113,634,400
Apr 09, 2018	42.47	43.27	42.46	42.51	40.95	116,070,800
Apr 06, 2018	42.74	43.12	42.05	42.10	40.54	140,021,200
Apr 05, 2018	43.15	43.56	43.02	43.20	41.61	107,732,800
Apr 04, 2018	41.22	43.00	41.19	42.90	41.32	138,422,000
Apr 03, 2018	41.91	42.19	41.22	42.10	40.55	121,112,000
Apr 02, 2018	41.66	42.24	41.12	41.67	40.13	150,347,200
Mar 29, 2018	41.95	42.94	41.72	41.94	40.40	153,594,000
Mar 28, 2018	41.81	42.51	41.30	41.62	40.09	166,674,000
Mar 27, 2018	43.42	43.79	41.73	42.08	40.53	163,690,400
Mar 26, 2018	42.02	43.28	41.61	43.19	41.60	150,164,800
Mar 23, 2018	42.10	42.48	41.24	41.24	39.72	164,115,200
Mar 22, 2018	42.50	43.17	42.15	42.21	40.66	165,963,200
Mar 21, 2018	43.76	43.77	42.81	42.82	41.24	148,219,600
Mar 20, 2018	43.81	44.20	43.74	43.81	42.20	78,597,600
Mar 19, 2018	44.33	44.37	43.42	43.83	42.21	133,787,200
Mar 16, 2018	44.66	44.78	44.40	44.51	42.87	157,618,800
Mar 15, 2018	44.63	45.06	44.52	44.66	43.02	90,975,200
Mar 14, 2018	45.08	45.13	44.45	44.61	42.97	117,473,600
Mar 13, 2018	45.65	45.88	44.81	44.99	43.33	126,774,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,243.75-42.75(-1.00%)

Dow Futures33,701.00-280.00(-0.82%)

Nasdaq Futures13,374.50-148.75(-1.10%)

Russell 2000 Futures1,977.40-24.30(-1.21%)

Crude Oil88.42-2.08(-2.30%)

Gold1,763.20-8.00(-0.45%)

Apple Inc. (AAPL)

S&P Futures
4,243.75
-42.75(-1.00%)

Dow Futures
33,701.00
-280.00(-0.82%)

Nasdaq Futures
13,374.50
-148.75(-1.10%)

Russell 2000 Futures
1,977.40
-24.30(-1.21%)

Crude Oil
88.42
-2.08(-2.30%)

Gold
1,763.20
-8.00(-0.45%)