News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	140.81	141.97	137.33	140.36	140.36	103,890,900
23 May 2022	137.79	143.26	137.65	143.11	143.11	117,726,300
20 May 2022	139.09	140.70	132.61	137.59	137.59	137,194,600
19 May 2022	139.88	141.66	136.60	137.35	137.35	136,095,600
18 May 2022	146.85	147.36	139.90	140.82	140.82	109,742,900
17 May 2022	148.86	149.77	146.68	149.24	149.24	78,336,300
16 May 2022	145.55	147.52	144.18	145.54	145.54	86,643,800
13 May 2022	144.59	148.10	143.11	147.11	147.11	113,787,000
12 May 2022	142.77	146.20	138.80	142.56	142.56	182,602,000
11 May 2022	153.50	155.45	145.81	146.50	146.50	142,689,800
10 May 2022	155.52	156.74	152.93	154.51	154.51	115,366,700
09 May 2022	154.93	155.83	151.49	152.06	152.06	131,577,900
06 May 2022	156.01	159.44	154.18	157.28	157.28	116,055,700
06 May 2022	0.23 Dividend
05 May 2022	163.85	164.08	154.95	156.77	156.54	130,525,300
04 May 2022	159.67	166.48	159.26	166.02	165.78	108,256,500
03 May 2022	158.15	160.71	156.32	159.48	159.25	88,966,500
02 May 2022	156.71	158.23	153.27	157.96	157.73	123,055,300
29 Apr 2022	161.84	166.20	157.25	157.65	157.42	131,587,100
28 Apr 2022	159.25	164.52	158.93	163.64	163.40	130,216,800
27 Apr 2022	155.91	159.79	155.38	156.57	156.34	88,063,200
26 Apr 2022	162.25	162.34	156.72	156.80	156.57	95,623,200
25 Apr 2022	161.12	163.17	158.46	162.88	162.64	96,046,400
22 Apr 2022	166.46	167.87	161.50	161.79	161.55	84,882,400
21 Apr 2022	168.91	171.53	165.91	166.42	166.18	87,227,800
20 Apr 2022	168.76	168.88	166.10	167.23	166.98	67,929,800
19 Apr 2022	165.02	167.82	163.91	167.40	167.15	67,723,800
18 Apr 2022	163.92	166.60	163.57	165.07	164.83	69,023,900
14 Apr 2022	170.62	171.27	165.04	165.29	165.05	75,329,400
13 Apr 2022	167.39	171.04	166.77	170.40	170.15	70,618,900
12 Apr 2022	168.02	169.87	166.64	167.66	167.41	79,265,200
11 Apr 2022	168.71	169.03	165.50	165.75	165.51	72,246,700
08 Apr 2022	171.78	171.78	169.20	170.09	169.84	76,575,500
07 Apr 2022	171.16	173.36	169.85	172.14	171.89	77,594,700
06 Apr 2022	172.36	173.63	170.13	171.83	171.58	89,058,800
05 Apr 2022	177.50	178.30	174.42	175.06	174.80	73,401,800
04 Apr 2022	174.57	178.49	174.44	178.44	178.18	76,468,400
01 Apr 2022	174.03	174.88	171.94	174.31	174.05	78,751,300
31 Mar 2022	177.84	178.03	174.40	174.61	174.35	103,049,300
30 Mar 2022	178.55	179.61	176.70	177.77	177.51	92,633,200
29 Mar 2022	176.69	179.01	176.34	178.96	178.70	100,589,400
28 Mar 2022	172.17	175.73	172.00	175.60	175.34	90,371,900
25 Mar 2022	173.88	175.28	172.75	174.72	174.46	80,546,200
24 Mar 2022	171.06	174.14	170.21	174.07	173.81	90,131,400
23 Mar 2022	167.99	172.64	167.65	170.21	169.96	98,062,700
22 Mar 2022	165.51	169.42	164.91	168.82	168.57	81,532,000
21 Mar 2022	163.51	166.35	163.01	165.38	165.14	95,811,400
18 Mar 2022	160.51	164.48	159.76	163.98	163.74	123,511,700
17 Mar 2022	158.61	161.00	157.63	160.62	160.38	75,615,400
16 Mar 2022	157.05	160.00	154.46	159.59	159.36	102,300,200
15 Mar 2022	150.90	155.57	150.38	155.09	154.86	92,964,300
14 Mar 2022	151.45	154.12	150.10	150.62	150.40	108,732,100
11 Mar 2022	158.93	159.28	154.50	154.73	154.50	96,970,100
10 Mar 2022	160.20	160.39	155.98	158.52	158.29	105,342,000
09 Mar 2022	161.48	163.41	159.41	162.95	162.71	91,454,900
08 Mar 2022	158.82	162.88	155.80	157.44	157.21	131,148,300
07 Mar 2022	163.36	165.02	159.04	159.30	159.07	96,418,800
04 Mar 2022	164.49	165.55	162.10	163.17	162.93	83,737,200
03 Mar 2022	168.47	168.91	165.55	166.23	165.99	76,678,400
02 Mar 2022	164.39	167.36	162.95	166.56	166.32	79,724,800
01 Mar 2022	164.70	166.60	161.97	163.20	162.96	83,474,400
28 Feb 2022	163.06	165.42	162.43	165.12	164.88	95,056,600
25 Feb 2022	163.84	165.12	160.87	164.85	164.61	91,974,200
24 Feb 2022	152.58	162.85	152.00	162.74	162.50	141,147,500
23 Feb 2022	165.54	166.15	159.75	160.07	159.84	90,009,200
22 Feb 2022	164.98	166.69	162.15	164.32	164.08	91,162,800
18 Feb 2022	169.82	170.54	166.19	167.30	167.05	82,772,700
17 Feb 2022	171.03	171.91	168.47	168.88	168.63	69,589,300
16 Feb 2022	171.85	173.34	170.05	172.55	172.30	61,177,400
15 Feb 2022	170.97	172.95	170.25	172.79	172.54	62,527,400
14 Feb 2022	167.37	169.58	166.56	168.88	168.63	86,185,500
11 Feb 2022	172.33	173.08	168.04	168.64	168.39	98,670,700
10 Feb 2022	174.14	175.48	171.55	172.12	171.87	90,865,900
09 Feb 2022	176.05	176.65	174.90	176.28	176.02	71,285,000
08 Feb 2022	171.73	175.35	171.43	174.83	174.57	74,829,200
07 Feb 2022	172.86	173.95	170.95	171.66	171.41	77,251,200
04 Feb 2022	171.68	174.10	170.68	172.39	172.14	82,465,400
04 Feb 2022	0.22 Dividend
03 Feb 2022	174.48	176.24	172.12	172.90	172.43	89,418,100
02 Feb 2022	174.75	175.88	173.33	175.84	175.36	84,914,300
01 Feb 2022	174.01	174.84	172.31	174.61	174.13	86,213,900
31 Jan 2022	170.16	175.00	169.51	174.78	174.30	115,541,600
28 Jan 2022	165.71	170.35	162.80	170.33	169.86	179,935,700
27 Jan 2022	162.45	163.84	158.28	159.22	158.78	121,954,600
26 Jan 2022	163.50	164.39	157.82	159.69	159.25	108,275,300
25 Jan 2022	158.98	162.76	157.02	159.78	159.34	115,798,400
24 Jan 2022	160.02	162.30	154.70	161.62	161.18	162,294,600
21 Jan 2022	164.42	166.33	162.30	162.41	161.97	122,848,900
20 Jan 2022	166.98	169.68	164.18	164.51	164.06	91,420,500
19 Jan 2022	170.00	171.08	165.94	166.23	165.77	94,815,000
18 Jan 2022	171.51	172.54	169.41	169.80	169.34	90,956,700
14 Jan 2022	171.34	173.78	171.09	173.07	172.60	80,440,800
13 Jan 2022	175.78	176.62	171.79	172.19	171.72	84,505,800
12 Jan 2022	176.12	177.18	174.82	175.53	175.05	74,805,200
11 Jan 2022	172.32	175.18	170.82	175.08	174.60	76,138,300
10 Jan 2022	169.08	172.50	168.17	172.19	171.72	106,765,600
07 Jan 2022	172.89	174.14	171.03	172.17	171.70	86,709,100
06 Jan 2022	172.70	175.30	171.64	172.00	171.53	96,904,000
05 Jan 2022	179.61	180.17	174.64	174.92	174.44	94,537,600
04 Jan 2022	182.63	182.94	179.12	179.70	179.21	99,310,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.70+18.50(+0.25%)

AUD/USD0.7044-0.0066(-0.93%)

ASX 2007,155.20+26.40(+0.37%)

OIL110.70+0.93(+0.85%)

GOLD1,847.50-17.90(-0.96%)

BTC-AUD41,962.14+192.53(+0.46%)

News that makes you smarter and richer... For free.

Apple Inc. (AAPL)

ALL ORDS
7,391.70
+18.50(+0.25%)

AUD/USD
0.7044
-0.0066(-0.93%)

ASX 200
7,155.20
+26.40(+0.37%)

OIL
110.70
+0.93(+0.85%)

GOLD
1,847.50
-17.90(-0.96%)

BTC-AUD
41,962.14
+192.53(+0.46%)