Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.54-6.47 (-2.88%)
At close: 04:00PM EDT
216.82 -1.72 (-0.79%)
Pre-market: 05:19AM EDT
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 2024224.00224.80217.13218.54218.5461,630,300
23 July 2024224.37226.94222.68225.01225.0139,960,300
22 July 2024227.01227.78223.09223.96223.9648,201,800
19 July 2024224.82226.80223.28224.31224.3149,151,500
18 July 2024230.28230.44222.27224.18224.1866,034,600
17 July 2024229.45231.46226.64228.88228.8857,345,900
16 July 2024235.00236.27232.33234.82234.8243,234,300
15 July 2024236.48237.23233.09234.40234.4062,631,300
12 July 2024228.92232.64228.68230.54230.5453,046,500
11 July 2024231.39232.39225.77227.57227.5764,710,600
10 July 2024229.30233.08229.25232.98232.9862,627,700
09 July 2024227.93229.40226.37228.68228.6848,076,100
08 July 2024227.09227.85223.25227.82227.8259,085,900
05 July 2024221.65226.45221.65226.34226.3460,412,400
03 July 2024220.00221.55219.03221.55221.5537,369,800
02 July 2024216.15220.38215.10220.27220.2758,046,200
01 July 2024212.09217.51211.92216.75216.7560,402,900
28 June 2024215.77216.07210.30210.62210.6282,542,700
27 June 2024214.69215.74212.35214.10214.1049,772,700
26 June 2024211.50214.86210.64213.25213.2566,213,200
25 June 2024209.15211.38208.61209.07209.0756,713,900
24 June 2024207.72212.70206.59208.14208.1480,727,000
21 June 2024210.39211.89207.11207.49207.49246,421,400
20 June 2024213.93214.24208.85209.68209.6886,172,500
18 June 2024217.59218.63213.00214.29214.2979,943,300
17 June 2024213.37218.95212.72216.67216.6793,728,300
14 June 2024213.85215.17211.30212.49212.4970,122,700
13 June 2024214.74216.75211.60214.24214.2497,862,700
12 June 2024207.37220.20206.90213.07213.07198,134,300
11 June 2024193.65207.16193.63207.15207.15172,373,300
10 June 2024196.90197.30192.15193.12193.1297,262,100
07 June 2024194.65196.94194.14196.89196.8953,103,900
06 June 2024195.69196.50194.17194.48194.4841,181,800
05 June 2024195.40196.90194.87195.87195.8754,156,800
04 June 2024194.64195.32193.03194.35194.3547,471,400
03 June 2024192.90194.99192.52194.03194.0350,080,500
31 May 2024191.44192.57189.91192.25192.2575,158,300
30 May 2024190.76192.18190.63191.29191.2949,947,900
29 May 2024189.61192.25189.51190.29190.2953,068,000
28 May 2024191.51193.00189.10189.99189.9952,280,100
24 May 2024188.82190.58188.04189.98189.9836,294,600
23 May 2024190.98191.00186.63186.88186.8851,005,900
22 May 2024192.27192.82190.27190.90190.9034,648,500
21 May 2024191.09192.73190.92192.35192.3542,309,400
20 May 2024189.33191.92189.01191.04191.0444,361,300
17 May 2024189.51190.81189.18189.87189.8741,282,900
16 May 2024190.47191.10189.66189.84189.8452,845,200
15 May 2024187.91190.65187.37189.72189.7270,400,000
14 May 2024187.51188.30186.29187.43187.4352,393,600
13 May 2024185.44187.10184.62186.28186.2872,044,800
10 May 2024184.90185.09182.13183.05183.0550,759,500
10 May 20240.25 Dividend
09 May 2024182.56184.66182.11184.57184.3248,983,000
08 May 2024182.85183.07181.45182.74182.4945,057,100
07 May 2024183.45184.90181.32182.40182.1577,305,800
06 May 2024182.35184.20180.42181.71181.4678,569,700
03 May 2024186.65187.00182.66183.38183.13163,224,100
02 May 2024172.51173.42170.89173.03172.8094,214,900
01 May 2024169.58172.71169.11169.30169.0750,383,100
30 Apr 2024173.33174.99170.00170.33170.1065,934,800
29 Apr 2024173.37176.03173.10173.50173.2668,169,400
26 Apr 2024169.88171.34169.18169.30169.0744,838,400
25 Apr 2024169.53170.61168.15169.89169.6650,558,300
24 Apr 2024166.54169.30166.21169.02168.7948,251,800
23 Apr 2024165.35167.05164.92166.90166.6749,537,800
22 Apr 2024165.52167.26164.77165.84165.6248,116,400
19 Apr 2024166.21166.40164.08165.00164.7867,772,100
18 Apr 2024168.03168.64166.55167.04166.8143,122,900
17 Apr 2024169.61170.65168.00168.00167.7750,901,200
16 Apr 2024171.75173.76168.27169.38169.1573,711,200
15 Apr 2024175.36176.63172.50172.69172.4673,531,800
12 Apr 2024174.26178.36174.21176.55176.31101,593,300
11 Apr 2024168.34175.46168.16175.04174.8091,070,300
10 Apr 2024168.80169.09167.11167.78167.5549,709,300
09 Apr 2024168.70170.08168.35169.67169.4442,451,200
08 Apr 2024169.03169.20168.24168.45168.2237,425,500
05 Apr 2024169.59170.39168.95169.58169.3542,055,200
04 Apr 2024170.29171.92168.82168.82168.5953,704,400
03 Apr 2024168.79170.68168.58169.65169.4247,691,700
02 Apr 2024169.08169.34168.23168.84168.6149,329,500
01 Apr 2024171.19171.25169.48170.03169.8046,240,500
28 Mar 2024171.75172.23170.51171.48171.2565,672,700
27 Mar 2024170.41173.60170.11173.31173.0860,273,300
26 Mar 2024170.00171.42169.58169.71169.4857,388,400
25 Mar 2024170.57171.94169.45170.85170.6254,288,300
22 Mar 2024171.76173.05170.06172.28172.0571,106,600
21 Mar 2024177.05177.49170.84171.37171.14106,181,300
20 Mar 2024175.72178.67175.09178.67178.4353,423,100
19 Mar 2024174.34176.61173.03176.08175.8455,215,200
18 Mar 2024175.57177.71173.52173.72173.4875,604,200
15 Mar 2024171.17172.62170.29172.62172.39121,664,700
14 Mar 2024172.91174.31172.05173.00172.7772,913,500
13 Mar 2024172.77173.19170.76171.13170.9052,488,700
12 Mar 2024173.15174.03171.01173.23173.0059,825,400
11 Mar 2024172.94174.38172.05172.75172.5260,139,500
08 Mar 2024169.00173.70168.94170.73170.5076,114,600
07 Mar 2024169.15170.73168.49169.00168.7771,765,100
06 Mar 2024171.06171.24168.68169.12168.8968,587,700
05 Mar 2024170.76172.04169.62170.12169.8995,132,400
04 Mar 2024176.15176.90173.79175.10174.8681,510,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...