Australia markets open in 4 hours 20 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.08-0.92 (-0.55%)
As of 03:40PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024168.00168.64166.55167.07167.0731,996,322
17 Apr 2024169.61170.65168.00168.00168.0050,843,400
16 Apr 2024171.75173.76168.27169.38169.3873,711,200
15 Apr 2024175.36176.63172.50172.69172.6973,531,800
12 Apr 2024174.26178.36174.21176.55176.55101,593,300
11 Apr 2024168.34175.46168.16175.04175.0491,070,300
10 Apr 2024168.80169.09167.11167.78167.7849,709,300
09 Apr 2024168.70170.08168.35169.67169.6742,451,200
08 Apr 2024169.03169.20168.24168.45168.4537,425,500
05 Apr 2024169.59170.39168.95169.58169.5842,055,200
04 Apr 2024170.29171.92168.82168.82168.8253,704,400
03 Apr 2024168.79170.68168.58169.65169.6547,691,700
02 Apr 2024169.08169.34168.23168.84168.8449,329,500
01 Apr 2024171.19171.25169.48170.03170.0346,240,500
28 Mar 2024171.75172.23170.51171.48171.4865,672,700
27 Mar 2024170.41173.60170.11173.31173.3160,273,300
26 Mar 2024170.00171.42169.58169.71169.7157,388,400
25 Mar 2024170.57171.94169.45170.85170.8554,288,300
22 Mar 2024171.76173.05170.06172.28172.2871,106,600
21 Mar 2024177.05177.49170.84171.37171.37106,181,300
20 Mar 2024175.72178.67175.09178.67178.6753,423,100
19 Mar 2024174.34176.61173.03176.08176.0855,215,200
18 Mar 2024175.57177.71173.52173.72173.7275,604,200
15 Mar 2024171.17172.62170.29172.62172.62121,664,700
14 Mar 2024172.91174.31172.05173.00173.0072,913,500
13 Mar 2024172.77173.19170.76171.13171.1352,488,700
12 Mar 2024173.15174.03171.01173.23173.2359,825,400
11 Mar 2024172.94174.38172.05172.75172.7560,139,500
08 Mar 2024169.00173.70168.94170.73170.7376,114,600
07 Mar 2024169.15170.73168.49169.00169.0071,765,100
06 Mar 2024171.06171.24168.68169.12169.1268,587,700
05 Mar 2024170.76172.04169.62170.12170.1295,132,400
04 Mar 2024176.15176.90173.79175.10175.1081,510,100
01 Mar 2024179.55180.53177.38179.66179.6673,488,000
29 Feb 2024181.27182.57179.53180.75180.75136,682,600
28 Feb 2024182.51183.12180.13181.42181.4248,953,900
27 Feb 2024181.10183.92179.56182.63182.6354,318,900
26 Feb 2024182.24182.76180.65181.16181.1640,867,400
23 Feb 2024185.01185.04182.23182.52182.5245,119,700
22 Feb 2024183.48184.96182.46184.37184.3752,292,200
21 Feb 2024181.94182.89180.66182.32182.3241,529,700
20 Feb 2024181.79182.43180.00181.56181.5653,665,600
16 Feb 2024183.42184.85181.67182.31182.3149,701,400
15 Feb 2024183.55184.49181.35183.86183.8665,434,500
14 Feb 2024185.32185.53182.44184.15184.1554,630,500
13 Feb 2024185.77186.21183.51185.04185.0456,529,500
12 Feb 2024188.42188.67186.79187.15187.1541,781,900
09 Feb 2024188.65189.99188.00188.85188.8545,155,200
09 Feb 20240.24 Dividend
08 Feb 2024189.39189.54187.35188.32188.0840,962,000
07 Feb 2024190.64191.05188.61189.41189.1753,439,000
06 Feb 2024186.86189.31186.77189.30189.0643,490,800
05 Feb 2024188.15189.25185.84187.68187.4469,668,800
02 Feb 2024179.86187.33179.25185.85185.61102,518,000
01 Feb 2024183.99186.95183.82186.86186.6264,885,400
31 Jan 2024187.04187.10184.35184.40184.1655,467,800
30 Jan 2024190.94191.80187.47188.04187.8055,859,400
29 Jan 2024192.01192.20189.58191.73191.4947,145,600
26 Jan 2024194.27194.76191.94192.42192.1744,594,000
25 Jan 2024195.22196.27193.11194.17193.9254,822,100
24 Jan 2024195.42196.38194.34194.50194.2553,631,300
23 Jan 2024195.02195.75193.83195.18194.9342,355,600
22 Jan 2024192.30195.33192.26193.89193.6460,133,900
19 Jan 2024189.33191.95188.82191.56191.3268,741,000
18 Jan 2024186.09189.14185.83188.63188.3978,005,800
17 Jan 2024181.27182.93180.30182.68182.4547,317,400
16 Jan 2024182.16184.26180.93183.63183.4065,603,000
12 Jan 2024186.06186.74185.19185.92185.6840,444,700
11 Jan 2024186.54187.05183.62185.59185.3549,128,400
10 Jan 2024184.35186.40183.92186.19185.9546,792,900
09 Jan 2024183.92185.15182.73185.14184.9042,841,800
08 Jan 2024182.09185.60181.50185.56185.3259,144,500
05 Jan 2024181.99182.76180.17181.18180.9562,303,300
04 Jan 2024182.15183.09180.88181.91181.6871,983,600
03 Jan 2024184.22185.88183.43184.25184.0258,414,500
02 Jan 2024187.15188.44183.89185.64185.4082,488,700
29 Dec 2023193.90194.40191.73192.53192.2842,628,800
28 Dec 2023194.14194.66193.17193.58193.3334,049,900
27 Dec 2023192.49193.50191.09193.15192.9048,087,700
26 Dec 2023193.61193.89192.83193.05192.8028,919,300
22 Dec 2023195.18195.41192.97193.60193.3537,122,800
21 Dec 2023196.10197.08193.50194.68194.4346,482,500
20 Dec 2023196.90197.68194.83194.83194.5852,242,800
19 Dec 2023196.16196.95195.89196.94196.6940,714,100
18 Dec 2023196.09196.63194.39195.89195.6455,751,900
15 Dec 2023197.53198.40197.00197.57197.32128,256,700
14 Dec 2023198.02199.62196.16198.11197.8666,831,600
13 Dec 2023195.09198.00194.85197.96197.7170,404,200
12 Dec 2023193.08194.72191.72194.71194.4652,696,900
11 Dec 2023193.11193.49191.42193.18192.9360,943,700
08 Dec 2023194.20195.99193.67195.71195.4653,377,300
07 Dec 2023193.63195.00193.59194.27194.0247,477,700
06 Dec 2023194.45194.76192.11192.32192.0741,089,700
05 Dec 2023190.21194.40190.18193.42193.1766,628,400
04 Dec 2023189.98190.05187.45189.43189.1943,389,500
01 Dec 2023190.33191.56189.23191.24191.0045,679,300
30 Nov 2023189.84190.32188.19189.95189.7148,794,400
29 Nov 2023190.90192.09188.97189.37189.1343,014,200
28 Nov 2023189.78191.08189.40190.40190.1638,415,400
27 Nov 2023189.92190.67188.90189.79189.5540,552,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...