Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.36-2.75 (-1.92%)
At close: 04:00PM EDT
138.63 -1.73 (-1.23%)
Pre-market: 09:12AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022140.81141.97137.33140.36140.36103,890,900
23 May 2022137.79143.26137.65143.11143.11117,726,300
20 May 2022139.09140.70132.61137.59137.59137,194,600
19 May 2022139.88141.66136.60137.35137.35136,095,600
18 May 2022146.85147.36139.90140.82140.82109,742,900
17 May 2022148.86149.77146.68149.24149.2478,336,300
16 May 2022145.55147.52144.18145.54145.5486,643,800
13 May 2022144.59148.10143.11147.11147.11113,787,000
12 May 2022142.77146.20138.80142.56142.56182,602,000
11 May 2022153.50155.45145.81146.50146.50142,689,800
10 May 2022155.52156.74152.93154.51154.51115,366,700
09 May 2022154.93155.83151.49152.06152.06131,577,900
06 May 2022156.01159.44154.18157.28157.28116,055,700
06 May 20220.23 Dividend
05 May 2022163.85164.08154.95156.77156.54130,525,300
04 May 2022159.67166.48159.26166.02165.78108,256,500
03 May 2022158.15160.71156.32159.48159.2588,966,500
02 May 2022156.71158.23153.27157.96157.73123,055,300
29 Apr 2022161.84166.20157.25157.65157.42131,587,100
28 Apr 2022159.25164.52158.93163.64163.40130,216,800
27 Apr 2022155.91159.79155.38156.57156.3488,063,200
26 Apr 2022162.25162.34156.72156.80156.5795,623,200
25 Apr 2022161.12163.17158.46162.88162.6496,046,400
22 Apr 2022166.46167.87161.50161.79161.5584,882,400
21 Apr 2022168.91171.53165.91166.42166.1887,227,800
20 Apr 2022168.76168.88166.10167.23166.9867,929,800
19 Apr 2022165.02167.82163.91167.40167.1567,723,800
18 Apr 2022163.92166.60163.57165.07164.8369,023,900
14 Apr 2022170.62171.27165.04165.29165.0575,329,400
13 Apr 2022167.39171.04166.77170.40170.1570,618,900
12 Apr 2022168.02169.87166.64167.66167.4179,265,200
11 Apr 2022168.71169.03165.50165.75165.5172,246,700
08 Apr 2022171.78171.78169.20170.09169.8476,575,500
07 Apr 2022171.16173.36169.85172.14171.8977,594,700
06 Apr 2022172.36173.63170.13171.83171.5889,058,800
05 Apr 2022177.50178.30174.42175.06174.8073,401,800
04 Apr 2022174.57178.49174.44178.44178.1876,468,400
01 Apr 2022174.03174.88171.94174.31174.0578,751,300
31 Mar 2022177.84178.03174.40174.61174.35103,049,300
30 Mar 2022178.55179.61176.70177.77177.5192,633,200
29 Mar 2022176.69179.01176.34178.96178.70100,589,400
28 Mar 2022172.17175.73172.00175.60175.3490,371,900
25 Mar 2022173.88175.28172.75174.72174.4680,546,200
24 Mar 2022171.06174.14170.21174.07173.8190,131,400
23 Mar 2022167.99172.64167.65170.21169.9698,062,700
22 Mar 2022165.51169.42164.91168.82168.5781,532,000
21 Mar 2022163.51166.35163.01165.38165.1495,811,400
18 Mar 2022160.51164.48159.76163.98163.74123,511,700
17 Mar 2022158.61161.00157.63160.62160.3875,615,400
16 Mar 2022157.05160.00154.46159.59159.36102,300,200
15 Mar 2022150.90155.57150.38155.09154.8692,964,300
14 Mar 2022151.45154.12150.10150.62150.40108,732,100
11 Mar 2022158.93159.28154.50154.73154.5096,970,100
10 Mar 2022160.20160.39155.98158.52158.29105,342,000
09 Mar 2022161.48163.41159.41162.95162.7191,454,900
08 Mar 2022158.82162.88155.80157.44157.21131,148,300
07 Mar 2022163.36165.02159.04159.30159.0796,418,800
04 Mar 2022164.49165.55162.10163.17162.9383,737,200
03 Mar 2022168.47168.91165.55166.23165.9976,678,400
02 Mar 2022164.39167.36162.95166.56166.3279,724,800
01 Mar 2022164.70166.60161.97163.20162.9683,474,400
28 Feb 2022163.06165.42162.43165.12164.8895,056,600
25 Feb 2022163.84165.12160.87164.85164.6191,974,200
24 Feb 2022152.58162.85152.00162.74162.50141,147,500
23 Feb 2022165.54166.15159.75160.07159.8490,009,200
22 Feb 2022164.98166.69162.15164.32164.0891,162,800
18 Feb 2022169.82170.54166.19167.30167.0582,772,700
17 Feb 2022171.03171.91168.47168.88168.6369,589,300
16 Feb 2022171.85173.34170.05172.55172.3061,177,400
15 Feb 2022170.97172.95170.25172.79172.5462,527,400
14 Feb 2022167.37169.58166.56168.88168.6386,185,500
11 Feb 2022172.33173.08168.04168.64168.3998,670,700
10 Feb 2022174.14175.48171.55172.12171.8790,865,900
09 Feb 2022176.05176.65174.90176.28176.0271,285,000
08 Feb 2022171.73175.35171.43174.83174.5774,829,200
07 Feb 2022172.86173.95170.95171.66171.4177,251,200
04 Feb 2022171.68174.10170.68172.39172.1482,465,400
04 Feb 20220.22 Dividend
03 Feb 2022174.48176.24172.12172.90172.4389,418,100
02 Feb 2022174.75175.88173.33175.84175.3684,914,300
01 Feb 2022174.01174.84172.31174.61174.1386,213,900
31 Jan 2022170.16175.00169.51174.78174.30115,541,600
28 Jan 2022165.71170.35162.80170.33169.86179,935,700
27 Jan 2022162.45163.84158.28159.22158.78121,954,600
26 Jan 2022163.50164.39157.82159.69159.25108,275,300
25 Jan 2022158.98162.76157.02159.78159.34115,798,400
24 Jan 2022160.02162.30154.70161.62161.18162,294,600
21 Jan 2022164.42166.33162.30162.41161.97122,848,900
20 Jan 2022166.98169.68164.18164.51164.0691,420,500
19 Jan 2022170.00171.08165.94166.23165.7794,815,000
18 Jan 2022171.51172.54169.41169.80169.3490,956,700
14 Jan 2022171.34173.78171.09173.07172.6080,440,800
13 Jan 2022175.78176.62171.79172.19171.7284,505,800
12 Jan 2022176.12177.18174.82175.53175.0574,805,200
11 Jan 2022172.32175.18170.82175.08174.6076,138,300
10 Jan 2022169.08172.50168.17172.19171.72106,765,600
07 Jan 2022172.89174.14171.03172.17171.7086,709,100
06 Jan 2022172.70175.30171.64172.00171.5396,904,000
05 Jan 2022179.61180.17174.64174.92174.4494,537,600
04 Jan 2022182.63182.94179.12179.70179.2199,310,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...