Mail

AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	173.32	175.77	173.11	175.43	175.43	54,794,100
25 May 2023	172.41	173.90	171.69	172.99	172.99	56,058,300
24 May 2023	171.09	172.42	170.52	171.84	171.84	45,143,500
23 May 2023	173.13	173.38	171.28	171.56	171.56	50,747,300
22 May 2023	173.98	174.71	173.45	174.20	174.20	43,570,900
19 May 2023	176.39	176.39	174.94	175.16	175.16	55,772,400
18 May 2023	173.00	175.24	172.58	175.05	175.05	65,496,700
17 May 2023	171.71	172.93	170.42	172.69	172.69	57,951,600
16 May 2023	171.99	173.14	171.80	172.07	172.07	42,110,300
15 May 2023	173.16	173.21	171.47	172.07	172.07	37,266,700
12 May 2023	173.62	174.06	171.00	172.57	172.57	45,497,800
12 May 2023	0.24 Dividend
11 May 2023	173.85	174.59	172.17	173.75	173.51	49,514,700
10 May 2023	173.02	174.03	171.90	173.56	173.32	53,724,500
09 May 2023	173.05	173.54	171.60	171.77	171.53	45,326,900
08 May 2023	172.48	173.85	172.11	173.50	173.26	55,962,800
05 May 2023	170.98	174.30	170.76	173.57	173.33	113,316,400
04 May 2023	164.89	167.04	164.31	165.79	165.56	81,235,400
03 May 2023	169.50	170.92	167.16	167.45	167.22	65,136,000
02 May 2023	170.09	170.35	167.54	168.54	168.31	48,425,700
01 May 2023	169.28	170.45	168.64	169.59	169.36	52,472,900
28 Apr 2023	168.49	169.85	167.88	169.68	169.45	55,209,200
27 Apr 2023	165.19	168.56	165.19	168.41	168.18	64,902,300
26 Apr 2023	163.06	165.28	162.80	163.76	163.53	45,498,800
25 Apr 2023	165.19	166.31	163.73	163.77	163.54	48,714,100
24 Apr 2023	165.00	165.60	163.89	165.33	165.10	41,949,600
21 Apr 2023	165.05	166.45	164.49	165.02	164.79	58,337,300
20 Apr 2023	166.09	167.87	165.56	166.65	166.42	52,456,400
19 Apr 2023	165.80	168.16	165.54	167.63	167.40	47,720,200
18 Apr 2023	166.10	167.41	165.65	166.47	166.24	49,923,000
17 Apr 2023	165.09	165.39	164.03	165.23	165.00	41,516,200
14 Apr 2023	164.59	166.32	163.82	165.21	164.98	49,386,500
13 Apr 2023	161.63	165.80	161.42	165.56	165.33	68,445,600
12 Apr 2023	161.22	162.06	159.78	160.10	159.88	50,133,100
11 Apr 2023	162.35	162.36	160.51	160.80	160.58	47,644,200
10 Apr 2023	161.42	162.03	160.08	162.03	161.81	47,716,900
06 Apr 2023	162.43	164.96	162.00	164.66	164.43	45,390,100
05 Apr 2023	164.74	165.05	161.80	163.76	163.53	51,511,700
04 Apr 2023	166.60	166.84	165.11	165.63	165.40	46,278,300
03 Apr 2023	164.27	166.29	164.22	166.17	165.94	56,976,200
31 Mar 2023	162.44	165.00	161.91	164.90	164.67	68,749,800
30 Mar 2023	161.53	162.47	161.27	162.36	162.14	49,501,700
29 Mar 2023	159.37	161.05	159.35	160.77	160.55	51,305,700
28 Mar 2023	157.97	158.49	155.98	157.65	157.43	45,992,200
27 Mar 2023	159.94	160.77	157.87	158.28	158.06	52,390,300
24 Mar 2023	158.86	160.34	157.85	160.25	160.03	59,196,500
23 Mar 2023	158.83	161.55	157.68	158.93	158.71	67,622,100
22 Mar 2023	159.30	162.14	157.81	157.83	157.61	75,701,800
21 Mar 2023	157.32	159.40	156.54	159.28	159.06	73,938,300
20 Mar 2023	155.07	157.82	154.15	157.40	157.18	73,641,400
17 Mar 2023	156.08	156.74	154.28	155.00	154.79	98,944,600
16 Mar 2023	152.16	156.46	151.64	155.85	155.63	76,161,100
15 Mar 2023	151.19	153.25	149.92	152.99	152.78	77,167,900
14 Mar 2023	151.28	153.40	150.10	152.59	152.38	73,695,900
13 Mar 2023	147.81	153.14	147.70	150.47	150.26	84,457,100
10 Mar 2023	150.21	150.94	147.61	148.50	148.29	68,572,400
09 Mar 2023	153.56	154.54	150.23	150.59	150.38	53,833,600
08 Mar 2023	152.81	153.47	151.83	152.87	152.66	47,204,800
07 Mar 2023	153.70	154.03	151.13	151.60	151.39	56,182,000
06 Mar 2023	153.79	156.30	153.46	153.83	153.62	87,558,000
03 Mar 2023	148.04	151.11	147.33	151.03	150.82	70,732,300
02 Mar 2023	144.38	146.71	143.90	145.91	145.71	52,238,100
01 Mar 2023	146.83	147.23	145.01	145.31	145.11	55,479,000
28 Feb 2023	147.05	149.08	146.83	147.41	147.21	50,547,000
27 Feb 2023	147.71	149.17	147.45	147.92	147.72	44,998,500
24 Feb 2023	147.11	147.19	145.72	146.71	146.51	55,469,600
23 Feb 2023	150.09	150.34	147.24	149.40	149.19	48,394,200
22 Feb 2023	148.87	149.95	147.16	148.91	148.70	51,011,300
21 Feb 2023	150.20	151.30	148.41	148.48	148.27	58,867,200
17 Feb 2023	152.35	153.00	150.85	152.55	152.34	59,144,100
16 Feb 2023	153.51	156.33	153.35	153.71	153.50	68,167,900
15 Feb 2023	153.11	155.50	152.88	155.33	155.12	65,573,800
14 Feb 2023	152.12	153.77	150.86	153.20	152.99	61,707,600
13 Feb 2023	150.95	154.26	150.92	153.85	153.64	62,199,000
10 Feb 2023	149.46	151.34	149.22	151.01	150.80	57,450,700
10 Feb 2023	0.23 Dividend
09 Feb 2023	153.78	154.33	150.42	150.87	150.43	56,007,100
08 Feb 2023	153.88	154.58	151.17	151.92	151.48	64,120,100
07 Feb 2023	150.64	155.23	150.64	154.65	154.20	83,322,600
06 Feb 2023	152.57	153.10	150.78	151.73	151.29	69,858,300
03 Feb 2023	148.03	157.38	147.83	154.50	154.05	154,357,300
02 Feb 2023	148.90	151.18	148.17	150.82	150.38	118,339,000
01 Feb 2023	143.97	146.61	141.32	145.43	145.01	77,663,600
31 Jan 2023	142.70	144.34	142.28	144.29	143.87	65,874,500
30 Jan 2023	144.96	145.55	142.85	143.00	142.58	64,015,300
27 Jan 2023	143.16	147.23	143.08	145.93	145.51	70,555,800
26 Jan 2023	143.17	144.25	141.90	143.96	143.54	54,105,100
25 Jan 2023	140.89	142.43	138.81	141.86	141.45	65,799,300
24 Jan 2023	140.31	143.16	140.30	142.53	142.12	66,435,100
23 Jan 2023	138.12	143.32	137.90	141.11	140.70	81,760,300
20 Jan 2023	135.28	138.02	134.22	137.87	137.47	80,223,600
19 Jan 2023	134.08	136.25	133.77	135.27	134.88	58,280,400
18 Jan 2023	136.82	138.61	135.03	135.21	134.82	69,672,800
17 Jan 2023	134.83	137.29	134.13	135.94	135.55	63,646,600
13 Jan 2023	132.03	134.92	131.66	134.76	134.37	57,809,700
12 Jan 2023	133.88	134.26	131.44	133.41	133.02	71,379,600
11 Jan 2023	131.25	133.51	130.46	133.49	133.10	69,458,900
10 Jan 2023	130.26	131.26	128.12	130.73	130.35	63,896,200
09 Jan 2023	130.47	133.41	129.89	130.15	129.77	70,790,800
06 Jan 2023	126.01	130.29	124.89	129.62	129.24	87,754,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...