Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	148.03	157.38	147.83	154.50	154.50	154,279,900
02 Feb 2023	148.90	151.18	148.17	150.82	150.82	118,339,000
01 Feb 2023	143.97	146.61	141.32	145.43	145.43	77,663,600
31 Jan 2023	142.70	144.34	142.28	144.29	144.29	65,874,500
30 Jan 2023	144.96	145.55	142.85	143.00	143.00	64,015,300
27 Jan 2023	143.16	147.23	143.08	145.93	145.93	70,492,800
26 Jan 2023	143.17	144.25	141.90	143.96	143.96	54,105,100
25 Jan 2023	140.89	142.43	138.81	141.86	141.86	65,799,300
24 Jan 2023	140.31	143.16	140.30	142.53	142.53	66,435,100
23 Jan 2023	138.12	143.32	137.90	141.11	141.11	81,760,300
20 Jan 2023	135.28	138.02	134.22	137.87	137.87	79,972,200
19 Jan 2023	134.08	136.25	133.77	135.27	135.27	58,280,400
18 Jan 2023	136.82	138.61	135.03	135.21	135.21	69,672,800
17 Jan 2023	134.83	137.29	134.13	135.94	135.94	63,646,600
13 Jan 2023	132.03	134.92	131.66	134.76	134.76	57,758,000
12 Jan 2023	133.88	134.26	131.44	133.41	133.41	71,379,600
11 Jan 2023	131.25	133.51	130.46	133.49	133.49	69,458,900
10 Jan 2023	130.26	131.26	128.12	130.73	130.73	63,896,200
09 Jan 2023	130.47	133.41	129.89	130.15	130.15	70,790,800
06 Jan 2023	126.01	130.29	124.89	129.62	129.62	87,686,600
05 Jan 2023	127.13	127.77	124.76	125.02	125.02	80,962,700
04 Jan 2023	126.89	128.66	125.08	126.36	126.36	89,113,600
03 Jan 2023	130.28	130.90	124.17	125.07	125.07	112,117,500
30 Dec 2022	128.41	129.95	127.43	129.93	129.93	76,960,600
29 Dec 2022	127.99	130.48	127.73	129.61	129.61	75,703,700
28 Dec 2022	129.67	131.03	125.87	126.04	126.04	85,438,400
27 Dec 2022	131.38	131.41	128.72	130.03	130.03	69,007,800
23 Dec 2022	130.92	132.42	129.64	131.86	131.86	63,814,900
22 Dec 2022	134.35	134.56	130.30	132.23	132.23	77,852,100
21 Dec 2022	132.98	136.81	132.75	135.45	135.45	85,928,000
20 Dec 2022	131.39	133.25	129.89	132.30	132.30	77,432,800
19 Dec 2022	135.11	135.20	131.32	132.37	132.37	79,592,600
16 Dec 2022	136.69	137.65	133.73	134.51	134.51	160,156,900
15 Dec 2022	141.11	141.80	136.03	136.50	136.50	98,931,900
14 Dec 2022	145.35	146.66	141.16	143.21	143.21	82,291,200
13 Dec 2022	149.50	149.97	144.24	145.47	145.47	93,886,200
12 Dec 2022	142.70	144.50	141.06	144.49	144.49	70,462,700
09 Dec 2022	142.34	145.57	140.90	142.16	142.16	76,097,000
08 Dec 2022	142.36	143.52	141.10	142.65	142.65	62,128,300
07 Dec 2022	142.19	143.37	140.00	140.94	140.94	69,721,100
06 Dec 2022	147.07	147.30	141.92	142.91	142.91	64,727,200
05 Dec 2022	147.77	150.92	145.77	146.63	146.63	68,826,400
02 Dec 2022	145.96	148.00	145.65	147.81	147.81	65,447,400
01 Dec 2022	148.21	149.13	146.61	148.31	148.31	71,250,400
30 Nov 2022	141.40	148.72	140.55	148.03	148.03	111,380,900
29 Nov 2022	144.29	144.81	140.35	141.17	141.17	83,763,800
28 Nov 2022	145.14	146.64	143.38	144.22	144.22	69,246,000
25 Nov 2022	148.31	148.88	147.12	148.11	148.11	35,195,900
23 Nov 2022	149.45	151.83	149.34	151.07	151.07	58,301,400
22 Nov 2022	148.13	150.42	146.93	150.18	150.18	51,804,100
21 Nov 2022	150.16	150.37	147.72	148.01	148.01	58,724,100
18 Nov 2022	152.31	152.70	149.97	151.29	151.29	74,829,600
17 Nov 2022	146.43	151.48	146.15	150.72	150.72	80,389,400
16 Nov 2022	149.13	149.87	147.29	148.79	148.79	64,218,300
15 Nov 2022	152.22	153.59	148.56	150.04	150.04	89,868,300
14 Nov 2022	148.97	150.28	147.43	148.28	148.28	73,374,100
11 Nov 2022	145.82	150.01	144.37	149.70	149.70	93,979,700
10 Nov 2022	141.24	146.87	139.50	146.87	146.87	118,854,000
09 Nov 2022	138.50	138.55	134.59	134.87	134.87	74,917,800
08 Nov 2022	140.41	141.43	137.49	139.50	139.50	89,908,500
07 Nov 2022	137.11	139.15	135.67	138.92	138.92	83,374,600
04 Nov 2022	142.09	142.67	134.38	138.38	138.38	140,814,800
04 Nov 2022	0.23 Dividend
03 Nov 2022	142.06	142.80	138.75	138.88	138.65	97,918,500
02 Nov 2022	148.95	152.17	145.00	145.03	144.79	93,604,600
01 Nov 2022	155.08	155.45	149.13	150.65	150.40	80,379,300
31 Oct 2022	153.16	154.24	151.92	153.34	153.09	97,943,200
28 Oct 2022	148.20	157.50	147.82	155.74	155.48	164,762,400
27 Oct 2022	148.07	149.05	144.13	144.80	144.56	109,180,200
26 Oct 2022	150.96	151.99	148.04	149.35	149.10	88,194,300
25 Oct 2022	150.09	152.49	149.36	152.34	152.09	74,732,300
24 Oct 2022	147.19	150.23	146.00	149.45	149.20	75,981,900
21 Oct 2022	142.87	147.85	142.65	147.27	147.03	86,548,600
20 Oct 2022	143.02	145.89	142.65	143.39	143.15	64,522,000
19 Oct 2022	141.69	144.95	141.50	143.86	143.62	61,758,300
18 Oct 2022	145.49	146.70	140.61	143.75	143.51	99,136,600
17 Oct 2022	141.07	142.90	140.27	142.41	142.17	85,250,900
14 Oct 2022	144.31	144.52	138.19	138.38	138.15	88,598,000
13 Oct 2022	134.99	143.59	134.37	142.99	142.75	113,224,000
12 Oct 2022	139.13	140.36	138.16	138.34	138.11	70,433,700
11 Oct 2022	139.90	141.35	138.22	138.98	138.75	77,033,700
10 Oct 2022	140.42	141.89	138.57	140.42	140.19	74,899,000
07 Oct 2022	142.54	143.10	139.45	140.09	139.86	85,925,600
06 Oct 2022	145.81	147.54	145.22	145.43	145.19	68,402,200
05 Oct 2022	144.07	147.38	143.01	146.40	146.16	79,471,000
04 Oct 2022	145.03	146.22	144.26	146.10	145.86	87,830,100
03 Oct 2022	138.21	143.07	137.69	142.45	142.21	114,311,700
30 Sept 2022	141.28	143.10	138.00	138.20	137.97	124,925,300
29 Sept 2022	146.10	146.72	140.68	142.48	142.24	128,138,200
28 Sept 2022	147.64	150.64	144.84	149.84	149.59	146,691,400
27 Sept 2022	152.74	154.72	149.95	151.76	151.51	84,442,700
26 Sept 2022	149.66	153.77	149.64	150.77	150.52	93,339,400
23 Sept 2022	151.19	151.47	148.56	150.43	150.18	96,029,900
22 Sept 2022	152.38	154.47	150.91	152.74	152.49	86,652,500
21 Sept 2022	157.34	158.74	153.60	153.72	153.47	101,696,800
20 Sept 2022	153.40	158.08	153.08	156.90	156.64	107,689,800
19 Sept 2022	149.31	154.56	149.10	154.48	154.22	81,474,200
16 Sept 2022	151.21	151.35	148.37	150.70	150.45	162,278,800
15 Sept 2022	154.65	155.24	151.38	152.37	152.12	90,481,100
14 Sept 2022	154.79	157.10	153.61	155.31	155.05	87,965,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,699.68-378.37(-1.11%)

Get our best money-saving hacks and pro tips now

Apple Inc. (AAPL)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,699.68
-378.37(-1.11%)