Apple Inc. (1AAPL.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 10:37AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 197.12 | 197.22 | 196.70 | 196.80 | 196.80 | 1,346 |
| 28 June 2024 | 200.50 | 202.10 | 199.72 | 199.94 | 199.94 | 5,553 |
| 27 June 2024 | 198.50 | 201.00 | 198.50 | 199.06 | 199.06 | 4,123 |
| 26 June 2024 | 195.42 | 200.15 | 195.42 | 199.68 | 199.68 | 8,941 |
| 25 June 2024 | 198.00 | 198.00 | 194.38 | 196.20 | 196.20 | 3,760 |
| 24 June 2024 | 194.16 | 198.22 | 192.50 | 198.22 | 198.22 | 8,265 |
| 21 June 2024 | 195.26 | 198.00 | 195.26 | 197.52 | 197.52 | 5,379 |
| 20 June 2024 | 199.08 | 200.70 | 195.74 | 195.94 | 195.94 | 8,015 |
| 19 June 2024 | 201.35 | 201.35 | 199.78 | 200.35 | 200.35 | 4,014 |
| 18 June 2024 | 202.30 | 203.80 | 198.80 | 199.34 | 199.34 | 11,193 |
| 17 June 2024 | 199.74 | 202.70 | 198.78 | 201.65 | 201.65 | 20,524 |
| 14 June 2024 | 199.46 | 201.50 | 199.00 | 199.74 | 199.74 | 9,528 |
| 13 June 2024 | 199.24 | 200.80 | 197.00 | 198.42 | 198.42 | 16,064 |
| 12 June 2024 | 191.32 | 201.05 | 190.24 | 200.45 | 200.45 | 37,205 |
| 11 June 2024 | 178.62 | 190.92 | 177.98 | 190.92 | 190.92 | 30,124 |
| 10 June 2024 | 183.40 | 184.22 | 181.58 | 182.04 | 182.04 | 13,790 |
| 07 June 2024 | 179.44 | 181.20 | 178.72 | 181.20 | 181.20 | 10,280 |
| 06 June 2024 | 180.46 | 180.60 | 179.18 | 179.88 | 179.88 | 7,435 |
| 05 June 2024 | 179.14 | 180.64 | 178.94 | 180.64 | 180.64 | 8,361 |
| 04 June 2024 | 178.04 | 179.50 | 177.50 | 178.14 | 178.14 | 3,861 |
| 03 June 2024 | 177.78 | 179.24 | 177.56 | 178.20 | 178.20 | 9,506 |
| 31 May 2024 | 176.82 | 176.98 | 175.26 | 175.52 | 175.52 | 4,269 |
| 30 May 2024 | 175.04 | 177.24 | 175.04 | 176.76 | 176.76 | 2,795 |
| 29 May 2024 | 175.20 | 177.60 | 174.54 | 176.96 | 176.96 | 8,370 |
| 28 May 2024 | 175.28 | 179.00 | 175.18 | 176.54 | 176.54 | 21,628 |
| 27 May 2024 | 176.30 | 176.30 | 174.02 | 175.02 | 175.02 | 2,046 |
| 24 May 2024 | 173.28 | 175.24 | 173.22 | 175.18 | 175.18 | 4,157 |
| 23 May 2024 | 176.20 | 177.74 | 174.14 | 174.80 | 174.80 | 5,842 |
| 22 May 2024 | 176.92 | 177.96 | 176.74 | 177.14 | 177.14 | 7,425 |
| 21 May 2024 | 176.32 | 177.40 | 175.36 | 177.24 | 177.24 | 16,950 |
| 20 May 2024 | 173.52 | 176.50 | 173.32 | 176.06 | 176.06 | 8,321 |
| 17 May 2024 | 174.74 | 175.60 | 174.40 | 174.44 | 174.44 | 4,167 |
| 16 May 2024 | 174.96 | 175.94 | 174.32 | 174.72 | 174.72 | 15,281 |
| 15 May 2024 | 173.24 | 174.98 | 172.50 | 174.56 | 174.56 | 12,098 |
| 14 May 2024 | 172.46 | 174.00 | 172.12 | 172.64 | 172.64 | 13,509 |
| 13 May 2024 | 169.56 | 172.56 | 169.56 | 172.46 | 172.46 | 8,692 |
| 10 May 2024 | 171.04 | 171.60 | 169.30 | 169.54 | 169.54 | 7,698 |
| 10 May 2024 | 0.25 Dividend | |||||
| 09 May 2024 | 170.40 | 170.60 | 169.40 | 170.38 | 170.13 | 3,228 |
| 08 May 2024 | 170.00 | 171.16 | 168.94 | 169.58 | 169.33 | 8,006 |
| 07 May 2024 | 169.16 | 171.40 | 169.02 | 169.02 | 168.77 | 10,534 |
| 06 May 2024 | 173.46 | 173.46 | 167.66 | 168.72 | 168.47 | 7,414 |
| 03 May 2024 | 170.36 | 173.34 | 168.44 | 171.46 | 171.21 | 44,197 |
| 02 May 2024 | 159.78 | 161.52 | 158.00 | 160.44 | 160.20 | 6,658 |
| 30 Apr 2024 | 162.88 | 163.32 | 161.54 | 162.40 | 162.16 | 4,737 |
| 29 Apr 2024 | 159.94 | 164.54 | 159.38 | 162.70 | 162.46 | 12,186 |
| 26 Apr 2024 | 158.72 | 160.30 | 158.20 | 159.70 | 159.47 | 5,524 |
| 25 Apr 2024 | 157.16 | 159.60 | 157.00 | 157.00 | 156.77 | 2,743 |
| 24 Apr 2024 | 156.54 | 157.30 | 155.48 | 157.16 | 156.93 | 4,882 |
| 23 Apr 2024 | 155.66 | 156.22 | 154.14 | 155.52 | 155.29 | 8,427 |
| 22 Apr 2024 | 155.08 | 156.32 | 154.98 | 155.44 | 155.21 | 4,246 |
| 19 Apr 2024 | 156.24 | 158.20 | 154.06 | 154.88 | 154.65 | 6,262 |
| 18 Apr 2024 | 158.34 | 158.34 | 156.90 | 157.54 | 157.31 | 1,859 |
| 17 Apr 2024 | 159.40 | 160.36 | 158.88 | 158.88 | 158.65 | 5,468 |
| 16 Apr 2024 | 162.10 | 163.16 | 159.00 | 159.24 | 159.01 | 6,641 |
| 15 Apr 2024 | 165.14 | 166.00 | 163.34 | 165.18 | 164.94 | 16,380 |
| 12 Apr 2024 | 163.90 | 167.50 | 162.60 | 165.76 | 165.52 | 29,009 |
| 11 Apr 2024 | 156.68 | 158.28 | 156.20 | 158.12 | 157.89 | 3,591 |
| 10 Apr 2024 | 156.64 | 157.00 | 155.78 | 156.24 | 156.01 | 2,983 |
| 09 Apr 2024 | 155.46 | 156.12 | 154.48 | 155.44 | 155.21 | 7,976 |
| 08 Apr 2024 | 156.18 | 156.54 | 155.18 | 155.54 | 155.31 | 4,654 |
| 05 Apr 2024 | 156.52 | 157.30 | 155.98 | 156.38 | 156.15 | 5,806 |
| 04 Apr 2024 | 156.84 | 157.58 | 156.46 | 157.56 | 157.33 | 4,001 |
| 03 Apr 2024 | 156.56 | 157.74 | 156.44 | 157.50 | 157.27 | 5,165 |
| 02 Apr 2024 | 158.38 | 160.92 | 156.44 | 156.98 | 156.75 | 14,296 |
| 28 Mar 2024 | 160.44 | 160.54 | 157.98 | 158.38 | 158.15 | 5,085 |
| 27 Mar 2024 | 157.02 | 160.18 | 156.86 | 159.42 | 159.19 | 14,075 |
| 26 Mar 2024 | 158.12 | 158.24 | 155.86 | 158.04 | 157.81 | 10,629 |
| 25 Mar 2024 | 159.28 | 159.54 | 156.52 | 157.60 | 157.37 | 11,769 |
| 22 Mar 2024 | 157.04 | 159.72 | 157.04 | 159.46 | 159.23 | 11,131 |
| 21 Mar 2024 | 161.28 | 162.74 | 158.20 | 158.58 | 158.35 | 9,400 |
| 20 Mar 2024 | 162.14 | 162.62 | 161.60 | 162.56 | 162.32 | 3,595 |
| 19 Mar 2024 | 160.42 | 161.58 | 159.60 | 161.30 | 161.06 | 4,989 |
| 18 Mar 2024 | 158.96 | 163.34 | 158.38 | 161.22 | 160.98 | 11,085 |
| 15 Mar 2024 | 159.42 | 159.94 | 156.30 | 157.20 | 156.97 | 6,864 |
| 14 Mar 2024 | 157.02 | 159.94 | 156.86 | 158.52 | 158.29 | 7,001 |
| 13 Mar 2024 | 158.52 | 158.64 | 156.18 | 156.20 | 155.97 | 4,661 |
| 12 Mar 2024 | 159.20 | 159.20 | 156.70 | 157.98 | 157.75 | 13,148 |
| 11 Mar 2024 | 156.48 | 159.64 | 156.00 | 158.22 | 157.99 | 12,192 |
| 08 Mar 2024 | 154.84 | 157.38 | 154.04 | 157.38 | 157.15 | 6,440 |
| 07 Mar 2024 | 154.06 | 156.44 | 153.02 | 154.82 | 154.59 | 11,734 |
| 06 Mar 2024 | 156.92 | 157.86 | 155.08 | 155.38 | 155.15 | 16,148 |
| 05 Mar 2024 | 159.18 | 160.38 | 156.28 | 156.72 | 156.49 | 17,937 |
| 04 Mar 2024 | 165.20 | 166.68 | 160.32 | 161.00 | 160.76 | 16,364 |
| 01 Mar 2024 | 167.38 | 167.68 | 163.80 | 164.52 | 164.28 | 24,471 |
| 29 Feb 2024 | 168.50 | 168.50 | 166.20 | 167.00 | 166.75 | 5,377 |
| 28 Feb 2024 | 168.84 | 169.18 | 167.24 | 167.44 | 167.19 | 3,693 |
| 27 Feb 2024 | 166.90 | 167.38 | 166.38 | 166.78 | 166.54 | 6,560 |
| 26 Feb 2024 | 168.24 | 168.26 | 166.76 | 166.90 | 166.66 | 3,850 |
| 23 Feb 2024 | 170.20 | 171.00 | 168.92 | 169.04 | 168.79 | 5,897 |
| 22 Feb 2024 | 169.42 | 170.12 | 168.70 | 169.28 | 169.03 | 6,174 |
| 21 Feb 2024 | 168.10 | 169.04 | 167.68 | 168.50 | 168.25 | 2,461 |
| 20 Feb 2024 | 169.06 | 169.08 | 166.50 | 167.22 | 166.97 | 3,683 |
| 19 Feb 2024 | 167.90 | 168.84 | 167.90 | 168.68 | 168.43 | 4,073 |
| 16 Feb 2024 | 170.54 | 172.22 | 169.30 | 169.82 | 169.57 | 4,830 |
| 15 Feb 2024 | 170.62 | 170.88 | 168.64 | 169.12 | 168.87 | 7,806 |
| 14 Feb 2024 | 173.68 | 173.68 | 170.56 | 171.00 | 170.75 | 4,295 |
| 13 Feb 2024 | 173.74 | 173.74 | 171.96 | 173.18 | 172.93 | 6,497 |
| 12 Feb 2024 | 174.90 | 176.10 | 174.14 | 174.56 | 174.30 | 7,678 |
| 09 Feb 2024 | 174.94 | 176.00 | 174.48 | 176.00 | 175.74 | 2,583 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.