News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

172.10

+3.61

(+2.14%)

At close: 04:00PM EDT

171.85

-0.25

(-0.15%)

After hours:

07:59PM EDT

Time period:

14 Aug 2021 - 14 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	169.82	172.17	169.40	172.10	172.10	67,946,400
11 Aug 2022	170.06	170.99	168.19	168.49	168.49	57,149,200
10 Aug 2022	167.68	169.34	166.90	169.24	169.24	70,170,500
09 Aug 2022	164.02	165.82	163.25	164.92	164.92	63,135,500
08 Aug 2022	166.37	167.81	164.20	164.87	164.87	60,276,900
05 Aug 2022	163.21	165.85	163.00	165.35	165.35	56,646,600
05 Aug 2022	0.23 Dividend
04 Aug 2022	166.01	167.19	164.43	165.81	165.58	55,474,100
03 Aug 2022	160.84	166.59	160.75	166.13	165.90	82,507,500
02 Aug 2022	160.10	162.41	159.63	160.01	159.79	59,907,000
01 Aug 2022	161.01	163.59	160.89	161.51	161.29	67,829,400
29 July 2022	161.24	163.63	159.50	162.51	162.28	101,689,200
28 July 2022	156.98	157.64	154.41	157.35	157.13	81,378,700
27 July 2022	152.58	157.33	152.16	156.79	156.57	78,620,700
26 July 2022	152.26	153.09	150.80	151.60	151.39	55,138,700
25 July 2022	154.01	155.04	152.28	152.95	152.74	53,623,900
22 July 2022	155.39	156.28	153.41	154.09	153.88	66,675,400
21 July 2022	154.50	155.57	151.94	155.35	155.13	65,086,600
20 July 2022	151.12	153.72	150.37	153.04	152.83	64,823,400
19 July 2022	147.92	151.23	146.91	151.00	150.79	82,982,400
18 July 2022	150.74	151.57	146.70	147.07	146.87	81,420,900
15 July 2022	149.78	150.86	148.20	150.17	149.96	76,259,900
14 July 2022	144.08	148.95	143.25	148.47	148.26	78,140,700
13 July 2022	142.99	146.45	142.12	145.49	145.29	71,185,600
12 July 2022	145.76	148.45	145.05	145.86	145.66	77,588,800
11 July 2022	145.67	146.64	143.78	144.87	144.67	63,141,600
08 July 2022	145.26	147.55	145.00	147.04	146.84	64,547,800
07 July 2022	143.29	146.55	143.28	146.35	146.15	66,253,700
06 July 2022	141.35	144.12	141.08	142.92	142.72	74,064,300
05 July 2022	137.77	141.61	136.93	141.56	141.36	73,353,800
01 July 2022	136.04	139.04	135.66	138.93	138.74	71,051,600
30 June 2022	137.25	138.37	133.77	136.72	136.53	98,964,500
29 June 2022	137.46	140.67	136.67	139.23	139.04	66,242,400
28 June 2022	142.13	143.42	137.32	137.44	137.25	67,083,400
27 June 2022	142.70	143.49	140.97	141.66	141.46	70,207,900
24 June 2022	139.90	141.91	139.77	141.66	141.46	89,116,800
23 June 2022	136.82	138.59	135.63	138.27	138.08	72,433,800
22 June 2022	134.79	137.76	133.91	135.35	135.16	73,409,200
21 June 2022	133.42	137.06	133.32	135.87	135.68	81,000,500
17 June 2022	130.07	133.08	129.81	131.56	131.38	134,520,300
16 June 2022	132.08	132.39	129.04	130.06	129.88	108,123,900
15 June 2022	134.29	137.34	132.16	135.43	135.24	91,533,000
14 June 2022	133.13	133.89	131.48	132.76	132.58	84,784,300
13 June 2022	132.87	135.20	131.44	131.88	131.70	122,207,100
10 June 2022	140.28	140.76	137.06	137.13	136.94	91,437,900
09 June 2022	147.08	147.95	142.53	142.64	142.44	69,473,000
08 June 2022	148.58	149.87	147.46	147.96	147.75	53,950,200
07 June 2022	144.35	149.00	144.10	148.71	148.50	67,808,200
06 June 2022	147.03	148.57	144.90	146.14	145.94	71,598,400
03 June 2022	146.90	147.97	144.46	145.38	145.18	88,570,300
02 June 2022	147.83	151.27	146.86	151.21	151.00	72,348,100
01 June 2022	149.90	151.74	147.68	148.71	148.50	74,286,600
31 May 2022	149.07	150.66	146.84	148.84	148.63	103,718,400
27 May 2022	145.39	149.68	145.26	149.64	149.43	90,978,500
26 May 2022	137.39	144.34	137.14	143.78	143.58	90,601,500
25 May 2022	138.43	141.79	138.34	140.52	140.33	92,482,700
24 May 2022	140.81	141.97	137.33	140.36	140.17	104,132,700
23 May 2022	137.79	143.26	137.65	143.11	142.91	117,726,300
20 May 2022	139.09	140.70	132.61	137.59	137.40	137,426,100
19 May 2022	139.88	141.66	136.60	137.35	137.16	136,095,600
18 May 2022	146.85	147.36	139.90	140.82	140.62	109,742,900
17 May 2022	148.86	149.77	146.68	149.24	149.03	78,336,300
16 May 2022	145.55	147.52	144.18	145.54	145.34	86,643,800
13 May 2022	144.59	148.10	143.11	147.11	146.91	113,990,900
12 May 2022	142.77	146.20	138.80	142.56	142.36	182,602,000
11 May 2022	153.50	155.45	145.81	146.50	146.30	142,689,800
10 May 2022	155.52	156.74	152.93	154.51	154.30	115,366,700
09 May 2022	154.93	155.83	151.49	152.06	151.85	131,577,900
06 May 2022	156.01	159.44	154.18	157.28	157.06	116,124,600
06 May 2022	0.23 Dividend
05 May 2022	163.85	164.08	154.95	156.77	156.32	130,525,300
04 May 2022	159.67	166.48	159.26	166.02	165.55	108,256,500
03 May 2022	158.15	160.71	156.32	159.48	159.03	88,966,500
02 May 2022	156.71	158.23	153.27	157.96	157.51	123,055,300
29 Apr 2022	161.84	166.20	157.25	157.65	157.20	131,747,600
28 Apr 2022	159.25	164.52	158.93	163.64	163.17	130,216,800
27 Apr 2022	155.91	159.79	155.38	156.57	156.12	88,063,200
26 Apr 2022	162.25	162.34	156.72	156.80	156.35	95,623,200
25 Apr 2022	161.12	163.17	158.46	162.88	162.42	96,046,400
22 Apr 2022	166.46	167.87	161.50	161.79	161.33	84,882,400
21 Apr 2022	168.91	171.53	165.91	166.42	165.95	87,227,800
20 Apr 2022	168.76	168.88	166.10	167.23	166.75	67,929,800
19 Apr 2022	165.02	167.82	163.91	167.40	166.92	67,723,800
18 Apr 2022	163.92	166.60	163.57	165.07	164.60	69,023,900
14 Apr 2022	170.62	171.27	165.04	165.29	164.82	75,329,400
13 Apr 2022	167.39	171.04	166.77	170.40	169.91	70,618,900
12 Apr 2022	168.02	169.87	166.64	167.66	167.18	79,265,200
11 Apr 2022	168.71	169.03	165.50	165.75	165.28	72,246,700
08 Apr 2022	171.78	171.78	169.20	170.09	169.60	76,575,500
07 Apr 2022	171.16	173.36	169.85	172.14	171.65	77,594,700
06 Apr 2022	172.36	173.63	170.13	171.83	171.34	89,058,800
05 Apr 2022	177.50	178.30	174.42	175.06	174.56	73,401,800
04 Apr 2022	174.57	178.49	174.44	178.44	177.93	76,468,400
01 Apr 2022	174.03	174.88	171.94	174.31	173.81	78,751,300
31 Mar 2022	177.84	178.03	174.40	174.61	174.11	103,049,300
30 Mar 2022	178.55	179.61	176.70	177.77	177.26	92,633,200
29 Mar 2022	176.69	179.01	176.34	178.96	178.45	100,589,400
28 Mar 2022	172.17	175.73	172.00	175.60	175.10	90,371,900
25 Mar 2022	173.88	175.28	172.75	174.72	174.22	80,546,200
24 Mar 2022	171.06	174.14	170.21	174.07	173.57	90,131,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7125+0.0017(+0.24%)

OIL91.88-2.46(-2.61%)

GOLD1,818.90+11.70(+0.65%)

BTC-AUD34,317.50-225.59(-0.65%)

News that makes you smarter and richer... For free.

Apple Inc. (AAPL)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7125
+0.0017(+0.24%)

OIL
91.88
-2.46(-2.61%)

GOLD
1,818.90
+11.70(+0.65%)

BTC-AUD
34,317.50
-225.59(-0.65%)