Get the latest economy, tax, money and property news, straight to your inbox.

Subscribe to Yahoo Finance's free daily newsletter today.

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

114.09-0.87 (-0.76%)

At close: 4:00PM EDT

113.00 -1.09 (-0.96%)
Before hours: 6:21AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sep 2020	114.55	115.31	113.57	114.09	114.09	99,382,200
28 Sep 2020	115.01	115.32	112.78	114.96	114.96	137,672,400
25 Sep 2020	108.43	112.44	107.67	112.28	112.28	149,981,400
24 Sep 2020	105.17	110.25	105.00	108.22	108.22	167,743,300
23 Sep 2020	111.62	112.11	106.77	107.12	107.12	150,718,700
22 Sep 2020	112.68	112.86	109.16	111.81	111.81	183,055,400
21 Sep 2020	104.54	110.19	103.10	110.08	110.08	195,713,800
18 Sep 2020	110.40	110.88	106.09	106.84	106.84	287,104,900
17 Sep 2020	109.72	112.20	108.71	110.34	110.34	178,011,000
16 Sep 2020	115.23	116.00	112.04	112.13	112.13	154,679,000
15 Sep 2020	118.33	118.83	113.61	115.54	115.54	184,642,000
14 Sep 2020	114.72	115.93	112.80	115.36	115.36	140,150,100
11 Sep 2020	114.57	115.23	110.00	112.00	112.00	180,860,300
10 Sep 2020	120.36	120.50	112.50	113.49	113.49	182,274,400
09 Sep 2020	117.26	119.14	115.26	117.32	117.32	176,940,500
08 Sep 2020	113.95	118.99	112.68	112.82	112.82	231,366,600
04 Sep 2020	120.07	123.70	110.89	120.96	120.96	332,607,200
03 Sep 2020	126.91	128.84	120.50	120.88	120.88	257,599,600
02 Sep 2020	137.59	137.98	127.00	131.40	131.40	200,119,000
01 Sep 2020	132.76	134.80	130.53	134.18	134.18	152,470,100
31 Aug 2020	127.58	131.00	126.00	129.04	129.04	225,702,700
31 Aug 2020	4:1 Stock split
28 Aug 2020	126.01	126.44	124.58	124.81	124.81	187,630,000
27 Aug 2020	127.14	127.49	123.83	125.01	125.01	155,552,400
26 Aug 2020	126.18	126.99	125.08	126.52	126.52	163,022,400
25 Aug 2020	124.70	125.18	123.05	124.82	124.82	211,495,600
24 Aug 2020	128.70	128.79	123.94	125.86	125.86	345,937,600
21 Aug 2020	119.26	124.87	119.25	124.37	124.37	338,054,800
20 Aug 2020	115.75	118.39	115.73	118.28	118.28	126,907,200
19 Aug 2020	115.98	117.16	115.61	115.71	115.71	145,538,000
18 Aug 2020	114.35	116.00	114.01	115.56	115.56	105,633,600
17 Aug 2020	116.06	116.09	113.96	114.61	114.61	119,561,600
14 Aug 2020	114.83	115.00	113.04	114.91	114.91	165,565,200
13 Aug 2020	114.43	116.04	113.93	115.01	115.01	210,082,000
12 Aug 2020	110.50	113.28	110.30	113.01	113.01	165,944,800
11 Aug 2020	111.97	112.48	109.11	109.38	109.38	187,902,400
10 Aug 2020	112.60	113.78	110.00	112.73	112.73	212,403,600
07 Aug 2020	113.21	113.68	110.29	111.11	111.11	198,045,600
07 Aug 2020	0.205 Dividend
06 Aug 2020	110.40	114.41	109.80	113.90	113.70	202,428,800
05 Aug 2020	109.38	110.39	108.90	110.06	109.86	121,992,000
04 Aug 2020	109.13	110.79	108.39	109.67	109.47	173,071,600
03 Aug 2020	108.20	111.64	107.89	108.94	108.74	308,151,200
31 Jul 2020	102.89	106.42	100.82	106.26	106.07	374,336,800
30 Jul 2020	94.19	96.30	93.77	96.19	96.02	158,130,000
29 Jul 2020	93.75	95.23	93.71	95.04	94.87	90,329,200
28 Jul 2020	94.37	94.55	93.25	93.25	93.08	103,625,600
27 Jul 2020	93.71	94.90	93.48	94.81	94.64	121,214,000
24 Jul 2020	90.99	92.97	89.14	92.61	92.45	185,438,800
23 Jul 2020	97.00	97.08	92.01	92.85	92.68	197,004,400
22 Jul 2020	96.69	97.97	96.60	97.27	97.10	89,001,600
21 Jul 2020	99.17	99.25	96.74	97.00	96.83	103,646,000
20 Jul 2020	96.42	98.50	96.06	98.36	98.18	90,318,000
17 Jul 2020	96.99	97.15	95.84	96.33	96.15	92,186,800
16 Jul 2020	96.56	97.40	95.90	96.52	96.35	110,577,600
15 Jul 2020	98.99	99.25	96.49	97.72	97.55	153,198,000
14 Jul 2020	94.84	97.25	93.88	97.06	96.88	170,989,200
13 Jul 2020	97.26	99.96	95.26	95.48	95.31	191,649,200
10 Jul 2020	95.33	95.98	94.71	95.92	95.75	90,257,200
09 Jul 2020	96.26	96.32	94.67	95.75	95.58	125,642,800
08 Jul 2020	94.18	95.38	94.09	95.34	95.17	117,092,000
07 Jul 2020	93.85	94.65	93.06	93.17	93.00	112,424,400
06 Jul 2020	92.50	93.94	92.47	93.46	93.29	118,655,600
02 Jul 2020	91.96	92.62	90.91	91.03	90.86	114,041,600
01 Jul 2020	91.28	91.84	90.98	91.03	90.86	110,737,200
30 Jun 2020	90.02	91.50	90.00	91.20	91.04	140,223,200
29 Jun 2020	88.31	90.54	87.82	90.44	90.28	130,646,000
26 Jun 2020	91.10	91.33	88.25	88.41	88.25	205,256,800
25 Jun 2020	90.18	91.25	89.39	91.21	91.05	137,522,400
24 Jun 2020	91.25	92.20	89.63	90.01	89.85	192,623,200
23 Jun 2020	91.00	93.10	90.57	91.63	91.47	212,155,600
22 Jun 2020	87.83	89.86	87.79	89.72	89.56	135,445,200
19 Jun 2020	88.66	89.14	86.29	87.43	87.27	264,476,000
18 Jun 2020	87.85	88.36	87.31	87.93	87.77	96,820,400
17 Jun 2020	88.79	88.85	87.77	87.90	87.74	114,406,400
16 Jun 2020	87.86	88.30	86.18	88.02	87.86	165,428,800
15 Jun 2020	83.31	86.42	83.14	85.75	85.59	138,808,800
12 Jun 2020	86.18	86.95	83.56	84.70	84.55	200,146,000
11 Jun 2020	87.33	87.76	83.87	83.97	83.82	201,662,400
10 Jun 2020	86.97	88.69	86.52	88.21	88.05	166,651,600
09 Jun 2020	83.04	86.40	83.00	86.00	85.84	147,712,400
08 Jun 2020	82.56	83.40	81.83	83.36	83.21	95,654,400
05 Jun 2020	80.84	82.94	80.81	82.88	82.73	137,250,400
04 Jun 2020	81.10	81.40	80.19	80.58	80.43	87,560,400
03 Jun 2020	81.17	81.55	80.57	81.28	81.13	104,491,200
02 Jun 2020	80.19	80.86	79.73	80.83	80.69	87,642,800
01 Jun 2020	79.44	80.59	79.30	80.46	80.32	80,791,200
29 May 2020	79.81	80.29	79.12	79.49	79.34	153,598,000
28 May 2020	79.19	80.86	78.91	79.56	79.42	133,560,800
27 May 2020	79.04	79.68	78.27	79.53	79.38	112,945,200
26 May 2020	80.88	81.06	79.13	79.18	79.04	125,522,000
22 May 2020	78.94	79.81	78.84	79.72	79.58	81,803,200
21 May 2020	79.67	80.22	78.97	79.21	79.07	102,688,800
20 May 2020	79.17	79.88	79.13	79.81	79.66	111,504,800
19 May 2020	78.76	79.63	78.25	78.29	78.14	101,729,600
18 May 2020	78.29	79.13	77.58	78.74	78.60	135,372,400
15 May 2020	75.09	76.97	75.05	76.93	76.79	166,348,400
14 May 2020	76.13	77.45	75.38	77.39	77.25	158,929,200
13 May 2020	78.04	78.99	75.80	76.91	76.77	200,622,400
12 May 2020	79.46	79.92	77.73	77.85	77.71	162,301,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,009.30-132.20(-2.15%)

AUD/USD0.7122-0.0010(-0.14%)

ASX 2005,815.90-136.20(-2.29%)

Get the latest economy, tax, money and property news, straight to your inbox.

Apple Inc. (AAPL)

ALL ORDS
6,009.30
-132.20(-2.15%)

AUD/USD
0.7122
-0.0010(-0.14%)

ASX 200
5,815.90
-136.20(-2.29%)