Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.50+3.68 (+2.44%)
At close: 04:00PM EST
154.40 -0.10 (-0.06%)
After hours: 07:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023148.03157.38147.83154.50154.50154,279,900
02 Feb 2023148.90151.18148.17150.82150.82118,339,000
01 Feb 2023143.97146.61141.32145.43145.4377,663,600
31 Jan 2023142.70144.34142.28144.29144.2965,874,500
30 Jan 2023144.96145.55142.85143.00143.0064,015,300
27 Jan 2023143.16147.23143.08145.93145.9370,492,800
26 Jan 2023143.17144.25141.90143.96143.9654,105,100
25 Jan 2023140.89142.43138.81141.86141.8665,799,300
24 Jan 2023140.31143.16140.30142.53142.5366,435,100
23 Jan 2023138.12143.32137.90141.11141.1181,760,300
20 Jan 2023135.28138.02134.22137.87137.8779,972,200
19 Jan 2023134.08136.25133.77135.27135.2758,280,400
18 Jan 2023136.82138.61135.03135.21135.2169,672,800
17 Jan 2023134.83137.29134.13135.94135.9463,646,600
13 Jan 2023132.03134.92131.66134.76134.7657,758,000
12 Jan 2023133.88134.26131.44133.41133.4171,379,600
11 Jan 2023131.25133.51130.46133.49133.4969,458,900
10 Jan 2023130.26131.26128.12130.73130.7363,896,200
09 Jan 2023130.47133.41129.89130.15130.1570,790,800
06 Jan 2023126.01130.29124.89129.62129.6287,686,600
05 Jan 2023127.13127.77124.76125.02125.0280,962,700
04 Jan 2023126.89128.66125.08126.36126.3689,113,600
03 Jan 2023130.28130.90124.17125.07125.07112,117,500
30 Dec 2022128.41129.95127.43129.93129.9376,960,600
29 Dec 2022127.99130.48127.73129.61129.6175,703,700
28 Dec 2022129.67131.03125.87126.04126.0485,438,400
27 Dec 2022131.38131.41128.72130.03130.0369,007,800
23 Dec 2022130.92132.42129.64131.86131.8663,814,900
22 Dec 2022134.35134.56130.30132.23132.2377,852,100
21 Dec 2022132.98136.81132.75135.45135.4585,928,000
20 Dec 2022131.39133.25129.89132.30132.3077,432,800
19 Dec 2022135.11135.20131.32132.37132.3779,592,600
16 Dec 2022136.69137.65133.73134.51134.51160,156,900
15 Dec 2022141.11141.80136.03136.50136.5098,931,900
14 Dec 2022145.35146.66141.16143.21143.2182,291,200
13 Dec 2022149.50149.97144.24145.47145.4793,886,200
12 Dec 2022142.70144.50141.06144.49144.4970,462,700
09 Dec 2022142.34145.57140.90142.16142.1676,097,000
08 Dec 2022142.36143.52141.10142.65142.6562,128,300
07 Dec 2022142.19143.37140.00140.94140.9469,721,100
06 Dec 2022147.07147.30141.92142.91142.9164,727,200
05 Dec 2022147.77150.92145.77146.63146.6368,826,400
02 Dec 2022145.96148.00145.65147.81147.8165,447,400
01 Dec 2022148.21149.13146.61148.31148.3171,250,400
30 Nov 2022141.40148.72140.55148.03148.03111,380,900
29 Nov 2022144.29144.81140.35141.17141.1783,763,800
28 Nov 2022145.14146.64143.38144.22144.2269,246,000
25 Nov 2022148.31148.88147.12148.11148.1135,195,900
23 Nov 2022149.45151.83149.34151.07151.0758,301,400
22 Nov 2022148.13150.42146.93150.18150.1851,804,100
21 Nov 2022150.16150.37147.72148.01148.0158,724,100
18 Nov 2022152.31152.70149.97151.29151.2974,829,600
17 Nov 2022146.43151.48146.15150.72150.7280,389,400
16 Nov 2022149.13149.87147.29148.79148.7964,218,300
15 Nov 2022152.22153.59148.56150.04150.0489,868,300
14 Nov 2022148.97150.28147.43148.28148.2873,374,100
11 Nov 2022145.82150.01144.37149.70149.7093,979,700
10 Nov 2022141.24146.87139.50146.87146.87118,854,000
09 Nov 2022138.50138.55134.59134.87134.8774,917,800
08 Nov 2022140.41141.43137.49139.50139.5089,908,500
07 Nov 2022137.11139.15135.67138.92138.9283,374,600
04 Nov 2022142.09142.67134.38138.38138.38140,814,800
04 Nov 20220.23 Dividend
03 Nov 2022142.06142.80138.75138.88138.6597,918,500
02 Nov 2022148.95152.17145.00145.03144.7993,604,600
01 Nov 2022155.08155.45149.13150.65150.4080,379,300
31 Oct 2022153.16154.24151.92153.34153.0997,943,200
28 Oct 2022148.20157.50147.82155.74155.48164,762,400
27 Oct 2022148.07149.05144.13144.80144.56109,180,200
26 Oct 2022150.96151.99148.04149.35149.1088,194,300
25 Oct 2022150.09152.49149.36152.34152.0974,732,300
24 Oct 2022147.19150.23146.00149.45149.2075,981,900
21 Oct 2022142.87147.85142.65147.27147.0386,548,600
20 Oct 2022143.02145.89142.65143.39143.1564,522,000
19 Oct 2022141.69144.95141.50143.86143.6261,758,300
18 Oct 2022145.49146.70140.61143.75143.5199,136,600
17 Oct 2022141.07142.90140.27142.41142.1785,250,900
14 Oct 2022144.31144.52138.19138.38138.1588,598,000
13 Oct 2022134.99143.59134.37142.99142.75113,224,000
12 Oct 2022139.13140.36138.16138.34138.1170,433,700
11 Oct 2022139.90141.35138.22138.98138.7577,033,700
10 Oct 2022140.42141.89138.57140.42140.1974,899,000
07 Oct 2022142.54143.10139.45140.09139.8685,925,600
06 Oct 2022145.81147.54145.22145.43145.1968,402,200
05 Oct 2022144.07147.38143.01146.40146.1679,471,000
04 Oct 2022145.03146.22144.26146.10145.8687,830,100
03 Oct 2022138.21143.07137.69142.45142.21114,311,700
30 Sept 2022141.28143.10138.00138.20137.97124,925,300
29 Sept 2022146.10146.72140.68142.48142.24128,138,200
28 Sept 2022147.64150.64144.84149.84149.59146,691,400
27 Sept 2022152.74154.72149.95151.76151.5184,442,700
26 Sept 2022149.66153.77149.64150.77150.5293,339,400
23 Sept 2022151.19151.47148.56150.43150.1896,029,900
22 Sept 2022152.38154.47150.91152.74152.4986,652,500
21 Sept 2022157.34158.74153.60153.72153.47101,696,800
20 Sept 2022153.40158.08153.08156.90156.64107,689,800
19 Sept 2022149.31154.56149.10154.48154.2281,474,200
16 Sept 2022151.21151.35148.37150.70150.45162,278,800
15 Sept 2022154.65155.24151.38152.37152.1290,481,100
14 Sept 2022154.79157.10153.61155.31155.0587,965,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...