Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
128.10+0.25 (+0.20%)
At close: 4:00PM EDT

127.91 -0.19 (-0.15%)
Pre-market: 8:26AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 May 2021129.20130.45127.97128.10128.1083,826,300
04 May 2021131.19131.49126.70127.85127.85137,564,700
03 May 2021132.04134.07131.83132.54132.5475,135,100
30 Apr 2021131.78133.56131.07131.46131.46109,713,200
29 Apr 2021136.47137.07132.45133.48133.48151,101,000
28 Apr 2021134.31135.02133.08133.58133.58107,760,100
27 Apr 2021135.01135.41134.11134.39134.3966,015,800
26 Apr 2021134.83135.06133.56134.72134.7266,905,100
23 Apr 2021132.16135.12132.16134.32134.3278,657,500
22 Apr 2021133.04134.15131.41131.94131.9484,566,500
21 Apr 2021132.36133.75131.30133.50133.5068,847,100
20 Apr 2021135.02135.53131.81133.11133.1194,812,300
19 Apr 2021133.51135.47133.34134.84134.8494,264,200
16 Apr 2021134.30134.67133.28134.16134.1684,922,400
15 Apr 2021133.82135.00133.64134.50134.5089,347,100
14 Apr 2021134.94135.00131.66132.03132.0387,222,800
13 Apr 2021132.44134.66131.93134.43134.4391,266,500
12 Apr 2021132.52132.85130.63131.24131.2491,420,000
09 Apr 2021129.80133.04129.47133.00133.00106,686,700
08 Apr 2021128.95130.39128.52130.36130.3688,844,600
07 Apr 2021125.83127.92125.14127.90127.9083,466,700
06 Apr 2021126.50127.13125.65126.21126.2180,171,300
05 Apr 2021123.87126.16123.07125.90125.9088,651,200
01 Apr 2021123.66124.18122.49123.00123.0075,089,100
31 Mar 2021121.65123.52121.15122.15122.15118,323,800
30 Mar 2021120.11120.40118.86119.90119.9085,671,900
29 Mar 2021121.65122.58120.73121.39121.3980,819,200
26 Mar 2021120.35121.48118.92121.21121.2194,071,200
25 Mar 2021119.54121.66119.00120.59120.5998,844,700
24 Mar 2021122.82122.90120.07120.09120.0988,530,500
23 Mar 2021123.33124.24122.14122.54122.5495,467,100
22 Mar 2021120.33123.87120.26123.39123.39111,912,300
19 Mar 2021119.90121.43119.68119.99119.99185,549,500
18 Mar 2021122.88123.18120.32120.53120.53121,229,700
17 Mar 2021124.05125.86122.34124.76124.76111,932,600
16 Mar 2021125.70127.22124.72125.57125.57115,227,900
15 Mar 2021121.41124.00120.42123.99123.9992,403,800
12 Mar 2021120.40121.17119.16121.03121.0388,105,100
11 Mar 2021122.54123.21121.26121.96121.96103,026,500
10 Mar 2021121.69122.17119.45119.98119.98111,943,300
09 Mar 2021119.03122.06118.79121.09121.09129,525,800
08 Mar 2021120.93121.00116.21116.36116.36154,376,600
05 Mar 2021120.98121.94117.57121.42121.42153,766,600
04 Mar 2021121.75123.60118.62120.13120.13178,155,000
03 Mar 2021124.81125.71121.84122.06122.06112,966,300
02 Mar 2021128.41128.72125.01125.12125.12102,260,900
01 Mar 2021123.75127.93122.79127.79127.79116,307,900
26 Feb 2021122.59124.85121.20121.26121.26164,560,400
25 Feb 2021124.68126.46120.54120.99120.99148,199,500
24 Feb 2021124.94125.56122.23125.35125.35111,039,900
23 Feb 2021123.76126.71118.39125.86125.86158,273,000
22 Feb 2021128.01129.72125.60126.00126.00103,916,400
19 Feb 2021130.24130.71128.80129.87129.8787,668,800
18 Feb 2021129.20130.00127.41129.71129.7196,856,700
17 Feb 2021131.25132.22129.47130.84130.8497,918,500
16 Feb 2021135.49136.01132.79133.19133.1980,576,300
12 Feb 2021134.35135.53133.69135.37135.3760,145,100
11 Feb 2021135.90136.39133.77135.13135.1364,280,000
10 Feb 2021136.48136.99134.40135.39135.3973,046,600
09 Feb 2021136.62137.88135.85136.01136.0176,774,200
08 Feb 2021136.03136.96134.92136.91136.9171,297,200
05 Feb 2021137.35137.42135.86136.76136.7675,693,800
05 Feb 20210.205 Dividend
04 Feb 2021136.30137.40134.59137.39137.1884,183,100
03 Feb 2021135.76135.77133.61133.94133.7489,880,900
02 Feb 2021135.73136.31134.61134.99134.7983,305,400
01 Feb 2021133.75135.38130.93134.14133.94106,239,800
29 Jan 2021135.83136.74130.21131.96131.76177,523,800
28 Jan 2021139.52141.99136.70137.09136.89142,621,100
27 Jan 2021143.43144.30140.41142.06141.85140,843,800
26 Jan 2021143.60144.30141.37143.16142.9598,390,600
25 Jan 2021143.07145.09136.54142.92142.71157,611,700
22 Jan 2021136.28139.85135.02139.07138.86114,459,400
21 Jan 2021133.80139.67133.59136.87136.67120,150,900
20 Jan 2021128.66132.49128.55132.03131.83104,319,500
19 Jan 2021127.78128.71126.94127.83127.6490,757,300
15 Jan 2021128.78130.22127.00127.14126.95111,598,500
14 Jan 2021130.80131.00128.76128.91128.7290,221,800
13 Jan 2021128.76131.45128.49130.89130.6988,636,800
12 Jan 2021128.50129.69126.86128.80128.6191,951,100
11 Jan 2021129.19130.17128.50128.98128.79100,384,500
08 Jan 2021132.43132.63130.23132.05131.85105,158,200
07 Jan 2021128.36131.63127.86130.92130.72109,578,200
06 Jan 2021127.72131.05126.38126.60126.41155,088,000
05 Jan 2021128.89131.74128.43131.01130.8197,664,900
04 Jan 2021133.52133.61126.76129.41129.22143,301,900
31 Dec 2020134.08134.74131.72132.69132.4999,116,600
30 Dec 2020135.58135.99133.40133.72133.5296,452,100
29 Dec 2020138.05138.79134.34134.87134.67121,047,300
28 Dec 2020133.99137.34133.51136.69136.49124,486,200
24 Dec 2020131.32133.46131.10131.97131.7754,930,100
23 Dec 2020132.16132.43130.78130.96130.7688,223,700
22 Dec 2020131.61134.41129.65131.88131.68168,904,800
21 Dec 2020125.02128.31123.45128.23128.04121,251,600
18 Dec 2020128.96129.10126.12126.66126.47192,541,500
17 Dec 2020128.90129.58128.04128.70128.5194,359,800
16 Dec 2020127.41128.37126.56127.81127.6298,208,600
15 Dec 2020124.34127.90124.13127.88127.69157,243,700
14 Dec 2020122.60123.35121.54121.78121.6079,184,500
11 Dec 2020122.43122.76120.55122.41122.2386,939,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...