Australia markets close in 3 hours 32 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2020121.01123.47120.01122.72122.72121,958,626
30 Nov 2020116.97120.97116.81119.05119.05168,902,700
27 Nov 2020116.57117.49116.22116.59116.5946,691,300
25 Nov 2020115.55116.75115.17116.03116.0376,499,200
24 Nov 2020113.91115.85112.59115.17115.17113,874,200
23 Nov 2020117.18117.62113.75113.85113.85127,959,300
20 Nov 2020118.64118.77117.29117.34117.3473,391,400
19 Nov 2020117.59119.06116.81118.64118.6474,113,000
18 Nov 2020118.61119.82118.00118.03118.0376,322,100
17 Nov 2020119.55120.67118.96119.39119.3974,271,000
16 Nov 2020118.92120.99118.15120.30120.3091,183,000
13 Nov 2020119.44119.67117.87119.26119.2681,581,900
12 Nov 2020119.62120.53118.57119.21119.21103,162,300
11 Nov 2020117.19119.63116.44119.49119.49112,295,000
10 Nov 2020115.55117.59114.13115.97115.97138,023,400
09 Nov 2020120.50121.99116.05116.32116.32154,515,300
06 Nov 2020118.32119.20116.13118.69118.69114,457,900
06 Nov 20200.205 Dividend
05 Nov 2020117.95119.62116.87119.03118.82126,387,100
04 Nov 2020114.14115.59112.35114.95114.75138,235,500
03 Nov 2020109.66111.49108.73110.44110.25107,624,400
02 Nov 2020109.11110.68107.32108.77108.58122,866,900
30 Oct 2020111.06111.99107.72108.86108.67190,272,600
29 Oct 2020112.37116.93112.20115.32115.12146,129,200
28 Oct 2020115.05115.43111.10111.20111.01143,937,800
27 Oct 2020115.49117.28114.54116.60116.4092,276,800
26 Oct 2020114.01116.55112.88115.05114.85111,850,700
23 Oct 2020116.39116.55114.28115.04114.8482,572,600
22 Oct 2020117.45118.04114.59115.75115.55101,988,000
21 Oct 2020116.67118.71116.45116.87116.6789,946,000
20 Oct 2020116.20118.98115.63117.51117.31124,423,700
19 Oct 2020119.96120.42115.66115.98115.78120,639,300
16 Oct 2020121.28121.55118.81119.02118.82115,393,800
15 Oct 2020118.72121.20118.15120.71120.50112,559,200
14 Oct 2020121.00123.03119.62121.19120.98151,062,300
13 Oct 2020125.27125.39119.65121.10120.89262,330,500
12 Oct 2020120.06125.18119.28124.40124.19240,226,800
09 Oct 2020115.28117.00114.92116.97116.77100,506,900
08 Oct 2020116.25116.40114.59114.97114.7783,477,200
07 Oct 2020114.62115.55114.13115.08114.8896,849,000
06 Oct 2020115.70116.12112.25113.16112.97161,498,200
05 Oct 2020113.91116.65113.55116.50116.30106,243,800
02 Oct 2020112.89115.37112.22113.02112.83144,712,000
01 Oct 2020117.64117.72115.83116.79116.59116,120,400
30 Sep 2020113.79117.26113.62115.81115.61142,675,200
29 Sep 2020114.55115.31113.57114.09113.8999,382,200
28 Sep 2020115.01115.32112.78114.96114.76137,672,400
25 Sep 2020108.43112.44107.67112.28112.09149,981,400
24 Sep 2020105.17110.25105.00108.22108.03167,743,300
23 Sep 2020111.62112.11106.77107.12106.94150,718,700
22 Sep 2020112.68112.86109.16111.81111.62183,055,400
21 Sep 2020104.54110.19103.10110.08109.89195,713,800
18 Sep 2020110.40110.88106.09106.84106.66287,104,900
17 Sep 2020109.72112.20108.71110.34110.15178,011,000
16 Sep 2020115.23116.00112.04112.13111.94154,679,000
15 Sep 2020118.33118.83113.61115.54115.34184,642,000
14 Sep 2020114.72115.93112.80115.36115.16140,150,100
11 Sep 2020114.57115.23110.00112.00111.81180,860,300
10 Sep 2020120.36120.50112.50113.49113.29182,274,400
09 Sep 2020117.26119.14115.26117.32117.12176,940,500
08 Sep 2020113.95118.99112.68112.82112.63231,366,600
04 Sep 2020120.07123.70110.89120.96120.75332,607,200
03 Sep 2020126.91128.84120.50120.88120.67257,599,600
02 Sep 2020137.59137.98127.00131.40131.17200,119,000
01 Sep 2020132.76134.80130.53134.18133.95152,470,100
31 Aug 2020127.58131.00126.00129.04128.82225,702,700
31 Aug 20204:1 Stock split
28 Aug 2020126.01126.44124.58124.81124.59187,630,000
27 Aug 2020127.14127.49123.83125.01124.79155,552,400
26 Aug 2020126.18126.99125.08126.52126.30163,022,400
25 Aug 2020124.70125.18123.05124.82124.61211,495,600
24 Aug 2020128.70128.79123.94125.86125.64345,937,600
21 Aug 2020119.26124.87119.25124.37124.16338,054,800
20 Aug 2020115.75118.39115.73118.28118.07126,907,200
19 Aug 2020115.98117.16115.61115.71115.51145,538,000
18 Aug 2020114.35116.00114.01115.56115.36105,633,600
17 Aug 2020116.06116.09113.96114.61114.41119,561,600
14 Aug 2020114.83115.00113.04114.91114.71165,565,200
13 Aug 2020114.43116.04113.93115.01114.81210,082,000
12 Aug 2020110.50113.28110.30113.01112.82165,944,800
11 Aug 2020111.97112.48109.11109.38109.19187,902,400
10 Aug 2020112.60113.78110.00112.73112.53212,403,600
07 Aug 2020113.21113.68110.29111.11110.92198,045,600
07 Aug 20200.205 Dividend
06 Aug 2020110.40114.41109.80113.90113.50202,428,800
05 Aug 2020109.38110.39108.90110.06109.68121,992,000
04 Aug 2020109.13110.79108.39109.67109.28173,071,600
03 Aug 2020108.20111.64107.89108.94108.55308,151,200
31 Jul 2020102.89106.42100.82106.26105.89374,336,800
30 Jul 202094.1996.3093.7796.1995.85158,130,000
29 Jul 202093.7595.2393.7195.0494.7190,329,200
28 Jul 202094.3794.5593.2593.2592.92103,625,600
27 Jul 202093.7194.9093.4894.8194.48121,214,000
24 Jul 202090.9992.9789.1492.6192.29185,438,800
23 Jul 202097.0097.0892.0192.8592.52197,004,400
22 Jul 202096.6997.9796.6097.2796.9389,001,600
21 Jul 202099.1799.2596.7497.0096.66103,646,000
20 Jul 202096.4298.5096.0698.3698.0190,318,000
17 Jul 202096.9997.1595.8496.3395.9992,186,800
16 Jul 202096.5697.4095.9096.5296.18110,577,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...