Make 2021 your best (financial) year yet with Yahoo Finance's free daily newsletter.

The latest economy, property, and money news, tips and advice: straight to your inbox.

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

122.72+3.67 (+3.08%)

At close: 4:00PM EST

122.40 -0.32 (-0.26%)
After hours: 7:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2020	121.01	123.47	120.01	122.72	122.72	121,958,626
30 Nov 2020	116.97	120.97	116.81	119.05	119.05	168,902,700
27 Nov 2020	116.57	117.49	116.22	116.59	116.59	46,691,300
25 Nov 2020	115.55	116.75	115.17	116.03	116.03	76,499,200
24 Nov 2020	113.91	115.85	112.59	115.17	115.17	113,874,200
23 Nov 2020	117.18	117.62	113.75	113.85	113.85	127,959,300
20 Nov 2020	118.64	118.77	117.29	117.34	117.34	73,391,400
19 Nov 2020	117.59	119.06	116.81	118.64	118.64	74,113,000
18 Nov 2020	118.61	119.82	118.00	118.03	118.03	76,322,100
17 Nov 2020	119.55	120.67	118.96	119.39	119.39	74,271,000
16 Nov 2020	118.92	120.99	118.15	120.30	120.30	91,183,000
13 Nov 2020	119.44	119.67	117.87	119.26	119.26	81,581,900
12 Nov 2020	119.62	120.53	118.57	119.21	119.21	103,162,300
11 Nov 2020	117.19	119.63	116.44	119.49	119.49	112,295,000
10 Nov 2020	115.55	117.59	114.13	115.97	115.97	138,023,400
09 Nov 2020	120.50	121.99	116.05	116.32	116.32	154,515,300
06 Nov 2020	118.32	119.20	116.13	118.69	118.69	114,457,900
06 Nov 2020	0.205 Dividend
05 Nov 2020	117.95	119.62	116.87	119.03	118.82	126,387,100
04 Nov 2020	114.14	115.59	112.35	114.95	114.75	138,235,500
03 Nov 2020	109.66	111.49	108.73	110.44	110.25	107,624,400
02 Nov 2020	109.11	110.68	107.32	108.77	108.58	122,866,900
30 Oct 2020	111.06	111.99	107.72	108.86	108.67	190,272,600
29 Oct 2020	112.37	116.93	112.20	115.32	115.12	146,129,200
28 Oct 2020	115.05	115.43	111.10	111.20	111.01	143,937,800
27 Oct 2020	115.49	117.28	114.54	116.60	116.40	92,276,800
26 Oct 2020	114.01	116.55	112.88	115.05	114.85	111,850,700
23 Oct 2020	116.39	116.55	114.28	115.04	114.84	82,572,600
22 Oct 2020	117.45	118.04	114.59	115.75	115.55	101,988,000
21 Oct 2020	116.67	118.71	116.45	116.87	116.67	89,946,000
20 Oct 2020	116.20	118.98	115.63	117.51	117.31	124,423,700
19 Oct 2020	119.96	120.42	115.66	115.98	115.78	120,639,300
16 Oct 2020	121.28	121.55	118.81	119.02	118.82	115,393,800
15 Oct 2020	118.72	121.20	118.15	120.71	120.50	112,559,200
14 Oct 2020	121.00	123.03	119.62	121.19	120.98	151,062,300
13 Oct 2020	125.27	125.39	119.65	121.10	120.89	262,330,500
12 Oct 2020	120.06	125.18	119.28	124.40	124.19	240,226,800
09 Oct 2020	115.28	117.00	114.92	116.97	116.77	100,506,900
08 Oct 2020	116.25	116.40	114.59	114.97	114.77	83,477,200
07 Oct 2020	114.62	115.55	114.13	115.08	114.88	96,849,000
06 Oct 2020	115.70	116.12	112.25	113.16	112.97	161,498,200
05 Oct 2020	113.91	116.65	113.55	116.50	116.30	106,243,800
02 Oct 2020	112.89	115.37	112.22	113.02	112.83	144,712,000
01 Oct 2020	117.64	117.72	115.83	116.79	116.59	116,120,400
30 Sep 2020	113.79	117.26	113.62	115.81	115.61	142,675,200
29 Sep 2020	114.55	115.31	113.57	114.09	113.89	99,382,200
28 Sep 2020	115.01	115.32	112.78	114.96	114.76	137,672,400
25 Sep 2020	108.43	112.44	107.67	112.28	112.09	149,981,400
24 Sep 2020	105.17	110.25	105.00	108.22	108.03	167,743,300
23 Sep 2020	111.62	112.11	106.77	107.12	106.94	150,718,700
22 Sep 2020	112.68	112.86	109.16	111.81	111.62	183,055,400
21 Sep 2020	104.54	110.19	103.10	110.08	109.89	195,713,800
18 Sep 2020	110.40	110.88	106.09	106.84	106.66	287,104,900
17 Sep 2020	109.72	112.20	108.71	110.34	110.15	178,011,000
16 Sep 2020	115.23	116.00	112.04	112.13	111.94	154,679,000
15 Sep 2020	118.33	118.83	113.61	115.54	115.34	184,642,000
14 Sep 2020	114.72	115.93	112.80	115.36	115.16	140,150,100
11 Sep 2020	114.57	115.23	110.00	112.00	111.81	180,860,300
10 Sep 2020	120.36	120.50	112.50	113.49	113.29	182,274,400
09 Sep 2020	117.26	119.14	115.26	117.32	117.12	176,940,500
08 Sep 2020	113.95	118.99	112.68	112.82	112.63	231,366,600
04 Sep 2020	120.07	123.70	110.89	120.96	120.75	332,607,200
03 Sep 2020	126.91	128.84	120.50	120.88	120.67	257,599,600
02 Sep 2020	137.59	137.98	127.00	131.40	131.17	200,119,000
01 Sep 2020	132.76	134.80	130.53	134.18	133.95	152,470,100
31 Aug 2020	127.58	131.00	126.00	129.04	128.82	225,702,700
31 Aug 2020	4:1 Stock split
28 Aug 2020	126.01	126.44	124.58	124.81	124.59	187,630,000
27 Aug 2020	127.14	127.49	123.83	125.01	124.79	155,552,400
26 Aug 2020	126.18	126.99	125.08	126.52	126.30	163,022,400
25 Aug 2020	124.70	125.18	123.05	124.82	124.61	211,495,600
24 Aug 2020	128.70	128.79	123.94	125.86	125.64	345,937,600
21 Aug 2020	119.26	124.87	119.25	124.37	124.16	338,054,800
20 Aug 2020	115.75	118.39	115.73	118.28	118.07	126,907,200
19 Aug 2020	115.98	117.16	115.61	115.71	115.51	145,538,000
18 Aug 2020	114.35	116.00	114.01	115.56	115.36	105,633,600
17 Aug 2020	116.06	116.09	113.96	114.61	114.41	119,561,600
14 Aug 2020	114.83	115.00	113.04	114.91	114.71	165,565,200
13 Aug 2020	114.43	116.04	113.93	115.01	114.81	210,082,000
12 Aug 2020	110.50	113.28	110.30	113.01	112.82	165,944,800
11 Aug 2020	111.97	112.48	109.11	109.38	109.19	187,902,400
10 Aug 2020	112.60	113.78	110.00	112.73	112.53	212,403,600
07 Aug 2020	113.21	113.68	110.29	111.11	110.92	198,045,600
07 Aug 2020	0.205 Dividend
06 Aug 2020	110.40	114.41	109.80	113.90	113.50	202,428,800
05 Aug 2020	109.38	110.39	108.90	110.06	109.68	121,992,000
04 Aug 2020	109.13	110.79	108.39	109.67	109.28	173,071,600
03 Aug 2020	108.20	111.64	107.89	108.94	108.55	308,151,200
31 Jul 2020	102.89	106.42	100.82	106.26	105.89	374,336,800
30 Jul 2020	94.19	96.30	93.77	96.19	95.85	158,130,000
29 Jul 2020	93.75	95.23	93.71	95.04	94.71	90,329,200
28 Jul 2020	94.37	94.55	93.25	93.25	92.92	103,625,600
27 Jul 2020	93.71	94.90	93.48	94.81	94.48	121,214,000
24 Jul 2020	90.99	92.97	89.14	92.61	92.29	185,438,800
23 Jul 2020	97.00	97.08	92.01	92.85	92.52	197,004,400
22 Jul 2020	96.69	97.97	96.60	97.27	96.93	89,001,600
21 Jul 2020	99.17	99.25	96.74	97.00	96.66	103,646,000
20 Jul 2020	96.42	98.50	96.06	98.36	98.01	90,318,000
17 Jul 2020	96.99	97.15	95.84	96.33	95.99	92,186,800
16 Jul 2020	96.56	97.40	95.90	96.52	96.18	110,577,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,791.30-20.90(-0.31%)

ASX 2006,568.10-20.40(-0.31%)

AUD/USD0.7379+0.0001(+0.01%)

Make 2021 your best (financial) year yet with Yahoo Finance's free daily newsletter.

Apple Inc. (AAPL)

ALL ORDS
6,791.30
-20.90(-0.31%)

ASX 200
6,568.10
-20.40(-0.31%)

AUD/USD
0.7379
+0.0001(+0.01%)