Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

218.92

-1.19

(-0.54%)

As of 10:42AM EDT. Market open.

Time period:

11 Sept 2023 - 11 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Nov 2019	65.39	65.70	65.23	65.49	63.56	87,388,800
11 Nov 2019	64.57	65.62	64.57	65.55	63.62	81,821,200
08 Nov 2019	64.67	65.11	64.21	65.04	63.12	69,986,400
07 Nov 2019	64.68	65.09	64.53	64.86	62.95	94,940,400
07 Nov 2019	0.1925 Dividend
06 Nov 2019	64.19	64.37	63.84	64.31	62.23	75,864,400
05 Nov 2019	64.26	64.55	64.08	64.28	62.20	79,897,600
04 Nov 2019	64.33	64.46	63.85	64.38	62.29	103,272,000
01 Nov 2019	62.38	63.98	62.29	63.96	61.89	151,125,200
31 Oct 2019	61.81	62.29	59.31	62.19	60.18	139,162,000
30 Oct 2019	61.19	61.33	60.30	60.81	58.85	124,522,000
29 Oct 2019	62.24	62.44	60.64	60.82	58.85	142,839,600
28 Oct 2019	61.85	62.31	61.68	62.26	60.25	96,572,800
25 Oct 2019	60.79	61.68	60.72	61.65	59.65	73,477,200
24 Oct 2019	61.13	61.20	60.45	60.90	58.92	69,275,200
23 Oct 2019	60.53	60.81	60.31	60.79	58.83	75,828,800
22 Oct 2019	60.29	60.55	59.90	59.99	58.05	82,293,600
21 Oct 2019	59.38	60.25	59.33	60.13	58.18	87,247,200
18 Oct 2019	58.65	59.40	58.57	59.10	57.19	97,433,600
17 Oct 2019	58.77	59.04	58.38	58.82	56.92	67,585,200
16 Oct 2019	58.34	58.81	58.30	58.59	56.70	73,903,200
15 Oct 2019	59.10	59.41	58.72	58.83	56.93	87,360,000
14 Oct 2019	58.72	59.53	58.67	58.97	57.06	96,427,600
11 Oct 2019	58.24	59.41	58.08	59.05	57.14	166,795,600
10 Oct 2019	56.98	57.61	56.83	57.52	55.66	113,013,600
09 Oct 2019	56.76	56.95	56.41	56.76	54.92	74,770,400
08 Oct 2019	56.46	57.01	56.08	56.10	54.28	111,820,000
07 Oct 2019	56.57	57.48	56.46	56.76	54.93	122,306,000
04 Oct 2019	56.41	56.87	55.97	56.75	54.92	138,478,800
03 Oct 2019	54.61	55.24	53.78	55.21	53.42	114,426,000
02 Oct 2019	55.76	55.90	54.48	54.74	52.97	138,449,200
01 Oct 2019	56.27	57.06	56.05	56.15	54.33	139,223,200
30 Sept 2019	55.22	56.15	55.20	55.99	54.18	103,909,600
27 Sept 2019	55.13	55.24	54.32	54.71	52.93	101,408,000
26 Sept 2019	55.00	55.24	54.71	54.97	53.19	75,334,000
25 Sept 2019	54.64	55.38	54.28	55.26	53.47	87,613,600
24 Sept 2019	55.26	55.62	54.30	54.42	52.66	124,763,200
23 Sept 2019	54.74	54.96	54.41	54.68	52.91	76,662,000
20 Sept 2019	55.35	55.64	54.37	54.43	52.67	221,652,400
19 Sept 2019	55.50	55.94	55.09	55.24	53.45	88,242,400
18 Sept 2019	55.26	55.71	54.86	55.69	53.89	101,360,000
17 Sept 2019	54.99	55.21	54.78	55.17	53.39	73,274,800
16 Sept 2019	54.43	55.03	54.39	54.97	53.20	84,632,400
13 Sept 2019	55.00	55.20	54.26	54.69	52.92	159,053,200
12 Sept 2019	56.20	56.60	55.72	55.77	53.97	128,906,800
11 Sept 2019	54.52	55.93	54.43	55.90	54.09	177,158,400
10 Sept 2019	53.47	54.19	52.93	54.17	52.42	127,111,600
09 Sept 2019	53.71	54.11	52.77	53.54	51.81	109,237,600
06 Sept 2019	53.51	53.60	53.13	53.31	51.59	77,449,200
05 Sept 2019	53.00	53.49	52.88	53.32	51.59	95,654,800
04 Sept 2019	52.10	52.37	51.83	52.30	50.61	76,752,400
03 Sept 2019	51.61	51.74	51.06	51.42	49.76	80,092,000
30 Aug 2019	52.54	52.61	51.80	52.19	50.50	84,573,600
29 Aug 2019	52.13	52.33	51.67	52.25	50.56	83,962,000
28 Aug 2019	51.03	51.43	50.83	51.38	49.72	63,755,200
27 Aug 2019	51.97	52.14	50.88	51.04	49.39	103,493,200
26 Aug 2019	51.47	51.80	51.26	51.62	49.95	104,174,400
23 Aug 2019	52.36	53.01	50.25	50.66	49.02	187,272,000
22 Aug 2019	53.30	53.61	52.69	53.12	51.40	89,014,800
21 Aug 2019	53.25	53.41	52.90	53.16	51.44	86,141,600
20 Aug 2019	52.72	53.34	52.58	52.59	50.89	107,537,200
19 Aug 2019	52.65	53.18	52.51	52.59	50.89	97,654,400
16 Aug 2019	51.07	51.79	50.96	51.63	49.95	110,481,600
15 Aug 2019	50.87	51.28	49.92	50.44	48.80	108,909,600
14 Aug 2019	50.79	51.61	50.65	50.69	49.05	146,189,600
13 Aug 2019	50.26	53.03	50.12	52.24	50.55	188,874,000
12 Aug 2019	49.90	50.51	49.79	50.12	48.50	89,927,600
09 Aug 2019	50.33	50.69	49.82	50.25	48.62	98,478,800
09 Aug 2019	0.1925 Dividend
08 Aug 2019	50.05	50.88	49.85	50.86	49.03	108,038,000
07 Aug 2019	48.85	49.89	48.46	49.76	47.97	133,457,600
06 Aug 2019	49.08	49.52	48.51	49.25	47.48	143,299,200
05 Aug 2019	49.50	49.66	48.15	48.33	46.59	209,572,000
02 Aug 2019	51.38	51.61	50.41	51.01	49.17	163,448,400
01 Aug 2019	53.47	54.51	51.69	52.11	50.23	216,071,600
31 July 2019	54.10	55.34	52.83	53.26	51.34	277,125,600
30 July 2019	52.19	52.54	51.83	52.19	50.32	135,742,800
29 July 2019	52.12	52.66	52.11	52.42	50.53	86,693,600
26 July 2019	51.87	52.43	51.78	51.94	50.06	70,475,600
25 July 2019	52.22	52.31	51.68	51.76	49.89	55,638,400
24 July 2019	51.92	52.29	51.79	52.17	50.29	59,966,400
23 July 2019	52.12	52.23	51.82	52.21	50.33	73,420,800
22 July 2019	50.91	51.81	50.90	51.81	49.94	89,111,600
19 July 2019	51.45	51.63	50.59	50.65	48.82	83,717,200
18 July 2019	51.00	51.47	50.92	51.42	49.56	74,162,400
17 July 2019	51.01	51.27	50.82	50.84	49.01	56,430,000
16 July 2019	51.15	51.53	50.88	51.13	49.28	67,467,200
15 July 2019	51.02	51.47	51.00	51.30	49.45	67,789,600
12 July 2019	50.61	51.00	50.55	50.83	48.99	70,380,800
11 July 2019	50.83	51.10	50.43	50.44	48.62	80,767,200
10 July 2019	50.46	50.93	50.39	50.81	48.98	71,588,400
09 July 2019	49.80	50.38	49.70	50.31	48.50	82,312,000
08 July 2019	50.20	50.35	49.60	50.01	48.20	101,354,400
05 July 2019	50.84	51.27	50.72	51.06	49.22	69,062,000
03 July 2019	50.82	51.11	50.67	51.10	49.26	45,448,000
02 July 2019	50.35	50.78	50.34	50.68	48.86	67,740,800
01 July 2019	50.79	51.12	50.16	50.39	48.57	109,012,000
28 June 2019	49.67	49.88	49.26	49.48	47.70	124,442,400
27 June 2019	50.07	50.39	49.89	49.94	48.14	83,598,800
26 June 2019	49.44	50.25	49.34	49.95	48.15	104,270,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,195.20-21.80(-0.27%)

AUD/USD0.6623-0.0033(-0.49%)

ASX 2007,987.90-24.00(-0.30%)

OIL65.94+0.19(+0.29%)

GOLD2,533.50-9.60(-0.38%)

Bitcoin AUD84,168.35-1,711.98(-1.99%)

Apple Inc. (AAPL)

ALL ORDS
8,195.20
-21.80(-0.27%)

AUD/USD
0.6623
-0.0033(-0.49%)

ASX 200
7,987.90
-24.00(-0.30%)

OIL
65.94
+0.19(+0.29%)

GOLD
2,533.50
-9.60(-0.38%)

Bitcoin AUD
84,168.35
-1,711.98(-1.99%)