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

147.21+0.26 (+0.17%)

As of 1:17PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Aug 2021	146.98	147.84	146.17	147.21	147.21	28,238,023
04 Aug 2021	147.27	147.79	146.28	146.95	146.95	56,319,800
03 Aug 2021	145.81	148.04	145.18	147.36	147.36	64,660,800
02 Aug 2021	146.36	146.95	145.25	145.52	145.52	62,880,000
30 July 2021	144.38	146.33	144.11	145.86	145.86	70,382,000
29 July 2021	144.69	146.55	144.58	145.64	145.64	56,699,500
28 July 2021	144.81	146.97	142.54	144.98	144.98	118,931,200
27 July 2021	149.12	149.21	145.55	146.77	146.77	104,818,600
26 July 2021	148.27	149.83	147.70	148.99	148.99	72,434,100
23 July 2021	147.55	148.72	146.92	148.56	148.56	71,447,400
22 July 2021	145.94	148.20	145.81	146.80	146.80	77,338,200
21 July 2021	145.53	146.13	144.63	145.40	145.40	74,993,500
20 July 2021	143.46	147.10	142.96	146.15	146.15	96,350,000
19 July 2021	143.75	144.07	141.67	142.45	142.45	121,434,600
16 July 2021	148.46	149.76	145.88	146.39	146.39	93,100,300
15 July 2021	149.24	150.00	147.09	148.48	148.48	106,820,300
14 July 2021	148.10	149.57	147.68	149.15	149.15	127,050,800
13 July 2021	144.03	147.46	143.63	145.64	145.64	100,827,100
12 July 2021	146.21	146.32	144.00	144.50	144.50	76,299,700
09 July 2021	142.75	145.65	142.65	145.11	145.11	99,788,400
08 July 2021	141.58	144.06	140.67	143.24	143.24	105,575,500
07 July 2021	143.54	144.89	142.66	144.57	144.57	104,911,600
06 July 2021	140.07	143.15	140.07	142.02	142.02	108,181,800
02 July 2021	137.90	140.00	137.75	139.96	139.96	78,852,600
01 July 2021	136.60	137.33	135.76	137.27	137.27	52,485,800
30 June 2021	136.17	137.41	135.87	136.96	136.96	63,261,400
29 June 2021	134.80	136.49	134.35	136.33	136.33	64,556,100
28 June 2021	133.41	135.25	133.35	134.78	134.78	62,111,300
25 June 2021	133.46	133.89	132.81	133.11	133.11	70,783,700
24 June 2021	134.45	134.64	132.93	133.41	133.41	68,711,000
23 June 2021	133.77	134.32	133.23	133.70	133.70	60,214,200
22 June 2021	132.13	134.08	131.62	133.98	133.98	74,783,600
21 June 2021	130.30	132.41	129.21	132.30	132.30	79,663,300
18 June 2021	130.71	131.51	130.24	130.46	130.46	108,953,300
17 June 2021	129.80	132.55	129.65	131.79	131.79	96,721,700
16 June 2021	130.37	130.89	128.46	130.15	130.15	91,815,000
15 June 2021	129.94	130.60	129.39	129.64	129.64	62,746,300
14 June 2021	127.82	130.54	127.07	130.48	130.48	96,906,500
11 June 2021	126.53	127.44	126.10	127.35	127.35	53,522,400
10 June 2021	127.02	128.19	125.94	126.11	126.11	71,186,400
09 June 2021	127.21	127.75	126.52	127.13	127.13	56,877,900
08 June 2021	126.60	128.46	126.21	126.74	126.74	74,403,800
07 June 2021	126.17	126.32	124.83	125.90	125.90	71,057,600
04 June 2021	124.07	126.16	123.85	125.89	125.89	75,169,300
03 June 2021	124.68	124.85	123.13	123.54	123.54	76,229,200
02 June 2021	124.28	125.24	124.05	125.06	125.06	59,278,900
01 June 2021	125.08	125.35	123.94	124.28	124.28	67,637,100
28 May 2021	125.57	125.80	124.55	124.61	124.61	71,311,100
27 May 2021	126.44	127.64	125.08	125.28	125.28	94,625,600
26 May 2021	126.96	127.39	126.42	126.85	126.85	56,575,900
25 May 2021	127.82	128.32	126.32	126.90	126.90	72,009,500
24 May 2021	126.01	127.94	125.94	127.10	127.10	63,092,900
21 May 2021	127.82	128.00	125.21	125.43	125.43	79,295,400
20 May 2021	125.23	127.72	125.10	127.31	127.31	76,857,100
19 May 2021	123.16	124.92	122.86	124.69	124.69	92,612,000
18 May 2021	126.56	126.99	124.78	124.85	124.85	63,342,900
17 May 2021	126.82	126.93	125.17	126.27	126.27	74,244,600
14 May 2021	126.25	127.89	125.85	127.45	127.45	81,918,000
13 May 2021	124.58	126.15	124.26	124.97	124.97	105,861,300
12 May 2021	123.40	124.64	122.25	122.77	122.77	112,172,300
11 May 2021	123.50	126.27	122.77	125.91	125.91	126,142,800
10 May 2021	129.41	129.54	126.81	126.85	126.85	88,071,200
07 May 2021	130.85	131.26	129.48	130.21	130.21	78,973,300
07 May 2021	0.22 Dividend
06 May 2021	127.89	129.75	127.13	129.74	129.52	78,128,300
05 May 2021	129.20	130.45	127.97	128.10	127.88	84,000,900
04 May 2021	131.19	131.49	126.70	127.85	127.63	137,564,700
03 May 2021	132.04	134.07	131.83	132.54	132.32	75,135,100
30 Apr 2021	131.78	133.56	131.07	131.46	131.24	109,839,500
29 Apr 2021	136.47	137.07	132.45	133.48	133.25	151,101,000
28 Apr 2021	134.31	135.02	133.08	133.58	133.35	107,760,100
27 Apr 2021	135.01	135.41	134.11	134.39	134.16	66,015,800
26 Apr 2021	134.83	135.06	133.56	134.72	134.49	66,905,100
23 Apr 2021	132.16	135.12	132.16	134.32	134.09	78,657,500
22 Apr 2021	133.04	134.15	131.41	131.94	131.72	84,566,500
21 Apr 2021	132.36	133.75	131.30	133.50	133.27	68,847,100
20 Apr 2021	135.02	135.53	131.81	133.11	132.88	94,812,300
19 Apr 2021	133.51	135.47	133.34	134.84	134.61	94,264,200
16 Apr 2021	134.30	134.67	133.28	134.16	133.93	84,922,400
15 Apr 2021	133.82	135.00	133.64	134.50	134.27	89,347,100
14 Apr 2021	134.94	135.00	131.66	132.03	131.81	87,222,800
13 Apr 2021	132.44	134.66	131.93	134.43	134.20	91,266,500
12 Apr 2021	132.52	132.85	130.63	131.24	131.02	91,420,000
09 Apr 2021	129.80	133.04	129.47	133.00	132.77	106,686,700
08 Apr 2021	128.95	130.39	128.52	130.36	130.14	88,844,600
07 Apr 2021	125.83	127.92	125.14	127.90	127.68	83,466,700
06 Apr 2021	126.50	127.13	125.65	126.21	126.00	80,171,300
05 Apr 2021	123.87	126.16	123.07	125.90	125.69	88,651,200
01 Apr 2021	123.66	124.18	122.49	123.00	122.79	75,089,100
31 Mar 2021	121.65	123.52	121.15	122.15	121.94	118,323,800
30 Mar 2021	120.11	120.40	118.86	119.90	119.70	85,671,900
29 Mar 2021	121.65	122.58	120.73	121.39	121.18	80,819,200
26 Mar 2021	120.35	121.48	118.92	121.21	121.00	94,071,200
25 Mar 2021	119.54	121.66	119.00	120.59	120.39	98,844,700
24 Mar 2021	122.82	122.90	120.07	120.09	119.89	88,530,500
23 Mar 2021	123.33	124.24	122.14	122.54	122.33	95,467,100
22 Mar 2021	120.33	123.87	120.26	123.39	123.18	111,912,300
19 Mar 2021	119.90	121.43	119.68	119.99	119.79	185,549,500
18 Mar 2021	122.88	123.18	120.32	120.53	120.33	121,229,700
17 Mar 2021	124.05	125.86	122.34	124.76	124.55	111,932,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,779.60+0.90(+0.01%)

AUD/USD0.7407+0.0025(+0.34%)

ASX 2007,511.10+7.90(+0.11%)

OIL69.06+0.91(+1.34%)

GOLD1,808.40-6.10(-0.34%)

BTC-AUD53,936.92+430.79(+0.81%)

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

Apple Inc. (AAPL)

ALL ORDS
7,779.60
+0.90(+0.01%)

AUD/USD
0.7407
+0.0025(+0.34%)

ASX 200
7,511.10
+7.90(+0.11%)

OIL
69.06
+0.91(+1.34%)

GOLD
1,808.40
-6.10(-0.34%)

BTC-AUD
53,936.92
+430.79(+0.81%)