Apple Inc. (AAPL.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 02:39PM CLT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 214.20 | 214.71 | 213.14 | 213.90 | 213.90 | 1,734 |
| 27 June 2024 | 214.27 | 214.27 | 214.27 | 214.27 | 214.27 | - |
| 26 June 2024 | 214.27 | 214.27 | 214.27 | 214.27 | 214.27 | 50 |
| 25 June 2024 | 209.70 | 212.00 | 209.70 | 209.99 | 209.99 | 55 |
| 24 June 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| 21 June 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | 218 |
| 19 June 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 18 June 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 17 June 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 14 June 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 13 June 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| 12 June 2024 | 219.20 | 219.20 | 219.20 | 205.00 | 205.00 | 1 |
| 11 June 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 189 |
| 10 June 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| 07 June 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| 06 June 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| 05 June 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| 04 June 2024 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | - |
| 03 June 2024 | 193.25 | 193.25 | 193.24 | 193.24 | 193.24 | 120 |
| 31 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 30 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 29 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 28 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 27 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 24 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 23 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 22 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 20 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 17 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 16 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 15 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 14 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 13 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 114 |
| 10 May 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | - |
| 10 May 2024 | 0.25 Dividend | |||||
| 09 May 2024 | 184.00 | 184.20 | 184.00 | 184.20 | 183.95 | 94 |
| 08 May 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.55 | - |
| 07 May 2024 | 184.00 | 184.00 | 184.00 | 172.78 | 172.55 | 40 |
| 06 May 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.55 | - |
| 03 May 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.55 | - |
| 02 May 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.55 | 158 |
| 30 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 29 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 26 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 25 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 24 Apr 2024 | 168.96 | 168.96 | 168.96 | 169.02 | 168.79 | 16 |
| 23 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 22 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 19 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 18 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 17 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 16 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 15 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 12 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 11 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 10 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 09 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 08 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 05 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | 288 |
| 04 Apr 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.29 | 234 |
| 03 Apr 2024 | 168.56 | 168.56 | 168.56 | 171.52 | 171.29 | 20 |
| 02 Apr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 01 Apr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 28 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 27 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 26 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 25 Mar 2024 | 171.54 | 171.54 | 171.16 | 171.52 | 171.29 | 200 |
| 22 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 21 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 20 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 19 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 18 Mar 2024 | 175.90 | 175.90 | 175.90 | 172.53 | 172.30 | 16 |
| 15 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 14 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | 150 |
| 13 Mar 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.26 | 66 |
| 12 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 11 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 08 Mar 2024 | 172.08 | 172.08 | 172.08 | 181.00 | 180.75 | 18 |
| 07 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 06 Mar 2024 | 169.73 | 169.73 | 169.73 | 181.00 | 180.75 | 1 |
| 05 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 04 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 01 Mar 2024 | 179.70 | 179.70 | 179.70 | 181.00 | 180.75 | 5 |
| 29 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 28 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 27 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 26 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | 80 |
| 23 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 22 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 21 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 20 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 19 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 16 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 15 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 14 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | 330 |
| 13 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.69 | - |
| 12 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.69 | - |
| 09 Feb 2024 | 188.40 | 188.40 | 188.40 | 180.94 | 180.69 | 5 |
| 09 Feb 2024 | 0.24 Dividend | |||||
| 08 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.45 | - |
| *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.