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

140.09

-5.34

(-3.67%)

At close: 04:00PM EDT

140.00

-0.09

(-0.06%)

After hours:

06:23PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2022	142.54	143.10	139.45	140.09	140.09	85,770,424
06 Oct 2022	145.81	147.54	145.22	145.43	145.43	68,402,200
05 Oct 2022	144.07	147.38	143.01	146.40	146.40	79,471,000
04 Oct 2022	145.03	146.22	144.26	146.10	146.10	87,830,100
03 Oct 2022	138.21	143.07	137.69	142.45	142.45	114,311,700
30 Sept 2022	141.28	143.10	138.00	138.20	138.20	124,705,400
29 Sept 2022	146.10	146.72	140.68	142.48	142.48	128,138,200
28 Sept 2022	147.64	150.64	144.84	149.84	149.84	146,691,400
27 Sept 2022	152.74	154.72	149.95	151.76	151.76	84,442,700
26 Sept 2022	149.66	153.77	149.64	150.77	150.77	93,339,400
23 Sept 2022	151.19	151.47	148.56	150.43	150.43	95,939,200
22 Sept 2022	152.38	154.47	150.91	152.74	152.74	86,652,500
21 Sept 2022	157.34	158.74	153.60	153.72	153.72	101,696,800
20 Sept 2022	153.40	158.08	153.08	156.90	156.90	107,689,800
19 Sept 2022	149.31	154.56	149.10	154.48	154.48	81,474,200
16 Sept 2022	151.21	151.35	148.37	150.70	150.70	162,157,000
15 Sept 2022	154.65	155.24	151.38	152.37	152.37	90,481,100
14 Sept 2022	154.79	157.10	153.61	155.31	155.31	87,965,400
13 Sept 2022	159.90	160.54	153.37	153.84	153.84	122,656,600
12 Sept 2022	159.59	164.26	159.30	163.43	163.43	104,956,000
09 Sept 2022	155.47	157.82	154.75	157.37	157.37	68,028,800
08 Sept 2022	154.64	156.36	152.68	154.46	154.46	84,923,800
07 Sept 2022	154.82	156.67	153.61	155.96	155.96	87,449,600
06 Sept 2022	156.47	157.09	153.69	154.53	154.53	73,714,800
02 Sept 2022	159.75	160.36	154.97	155.81	155.81	76,905,200
01 Sept 2022	156.64	158.42	154.67	157.96	157.96	74,229,900
31 Aug 2022	160.31	160.58	157.14	157.22	157.22	87,991,100
30 Aug 2022	162.13	162.56	157.72	158.91	158.91	77,906,200
29 Aug 2022	161.15	162.90	159.82	161.38	161.38	73,314,000
26 Aug 2022	170.57	171.05	163.56	163.62	163.62	78,961,000
25 Aug 2022	168.78	170.14	168.35	170.03	170.03	51,218,200
24 Aug 2022	167.32	168.11	166.25	167.53	167.53	53,841,500
23 Aug 2022	167.08	168.71	166.65	167.23	167.23	54,147,100
22 Aug 2022	169.69	169.86	167.14	167.57	167.57	69,026,800
19 Aug 2022	173.03	173.74	171.31	171.52	171.52	70,346,300
18 Aug 2022	173.75	174.90	173.12	174.15	174.15	62,290,100
17 Aug 2022	172.77	176.15	172.57	174.55	174.55	79,542,000
16 Aug 2022	172.78	173.71	171.66	173.03	173.03	56,377,100
15 Aug 2022	171.52	173.39	171.35	173.19	173.19	54,091,700
12 Aug 2022	169.82	172.17	169.40	172.10	172.10	68,039,400
11 Aug 2022	170.06	170.99	168.19	168.49	168.49	57,149,200
10 Aug 2022	167.68	169.34	166.90	169.24	169.24	70,170,500
09 Aug 2022	164.02	165.82	163.25	164.92	164.92	63,135,500
08 Aug 2022	166.37	167.81	164.20	164.87	164.87	60,276,900
05 Aug 2022	163.21	165.85	163.00	165.35	165.35	56,697,000
05 Aug 2022	0.23 Dividend
04 Aug 2022	166.01	167.19	164.43	165.81	165.58	55,474,100
03 Aug 2022	160.84	166.59	160.75	166.13	165.90	82,507,500
02 Aug 2022	160.10	162.41	159.63	160.01	159.79	59,907,000
01 Aug 2022	161.01	163.59	160.89	161.51	161.29	67,829,400
29 July 2022	161.24	163.63	159.50	162.51	162.28	101,786,900
28 July 2022	156.98	157.64	154.41	157.35	157.13	81,378,700
27 July 2022	152.58	157.33	152.16	156.79	156.57	78,620,700
26 July 2022	152.26	153.09	150.80	151.60	151.39	55,138,700
25 July 2022	154.01	155.04	152.28	152.95	152.74	53,623,900
22 July 2022	155.39	156.28	153.41	154.09	153.88	66,675,400
21 July 2022	154.50	155.57	151.94	155.35	155.13	65,086,600
20 July 2022	151.12	153.72	150.37	153.04	152.83	64,823,400
19 July 2022	147.92	151.23	146.91	151.00	150.79	82,982,400
18 July 2022	150.74	151.57	146.70	147.07	146.87	81,420,900
15 July 2022	149.78	150.86	148.20	150.17	149.96	76,259,900
14 July 2022	144.08	148.95	143.25	148.47	148.26	78,140,700
13 July 2022	142.99	146.45	142.12	145.49	145.29	71,185,600
12 July 2022	145.76	148.45	145.05	145.86	145.66	77,588,800
11 July 2022	145.67	146.64	143.78	144.87	144.67	63,141,600
08 July 2022	145.26	147.55	145.00	147.04	146.84	64,547,800
07 July 2022	143.29	146.55	143.28	146.35	146.15	66,253,700
06 July 2022	141.35	144.12	141.08	142.92	142.72	74,064,300
05 July 2022	137.77	141.61	136.93	141.56	141.36	73,353,800
01 July 2022	136.04	139.04	135.66	138.93	138.74	71,051,600
30 June 2022	137.25	138.37	133.77	136.72	136.53	98,964,500
29 June 2022	137.46	140.67	136.67	139.23	139.04	66,242,400
28 June 2022	142.13	143.42	137.32	137.44	137.25	67,083,400
27 June 2022	142.70	143.49	140.97	141.66	141.46	70,207,900
24 June 2022	139.90	141.91	139.77	141.66	141.46	89,116,800
23 June 2022	136.82	138.59	135.63	138.27	138.08	72,433,800
22 June 2022	134.79	137.76	133.91	135.35	135.16	73,409,200
21 June 2022	133.42	137.06	133.32	135.87	135.68	81,000,500
17 June 2022	130.07	133.08	129.81	131.56	131.38	134,520,300
16 June 2022	132.08	132.39	129.04	130.06	129.88	108,123,900
15 June 2022	134.29	137.34	132.16	135.43	135.24	91,533,000
14 June 2022	133.13	133.89	131.48	132.76	132.58	84,784,300
13 June 2022	132.87	135.20	131.44	131.88	131.70	122,207,100
10 June 2022	140.28	140.76	137.06	137.13	136.94	91,437,900
09 June 2022	147.08	147.95	142.53	142.64	142.44	69,473,000
08 June 2022	148.58	149.87	147.46	147.96	147.75	53,950,200
07 June 2022	144.35	149.00	144.10	148.71	148.50	67,808,200
06 June 2022	147.03	148.57	144.90	146.14	145.94	71,598,400
03 June 2022	146.90	147.97	144.46	145.38	145.18	88,570,300
02 June 2022	147.83	151.27	146.86	151.21	151.00	72,348,100
01 June 2022	149.90	151.74	147.68	148.71	148.50	74,286,600
31 May 2022	149.07	150.66	146.84	148.84	148.63	103,718,400
27 May 2022	145.39	149.68	145.26	149.64	149.43	90,978,500
26 May 2022	137.39	144.34	137.14	143.78	143.58	90,601,500
25 May 2022	138.43	141.79	138.34	140.52	140.33	92,482,700
24 May 2022	140.81	141.97	137.33	140.36	140.17	104,132,700
23 May 2022	137.79	143.26	137.65	143.11	142.91	117,726,300
20 May 2022	139.09	140.70	132.61	137.59	137.40	137,426,100
19 May 2022	139.88	141.66	136.60	137.35	137.16	136,095,600
18 May 2022	146.85	147.36	139.90	140.82	140.62	109,742,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,976.10-57.40(-0.82%)

ASX 2006,762.80-54.70(-0.80%)

AUD/USD0.6371-0.0044(-0.68%)

OIL93.20+4.75(+5.37%)

GOLD1,701.80-19.00(-1.10%)

BTC-AUD30,744.89-739.49(-2.35%)

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

Apple Inc. (AAPL)

ALL ORDS
6,976.10
-57.40(-0.82%)

ASX 200
6,762.80
-54.70(-0.80%)

AUD/USD
0.6371
-0.0044(-0.68%)

OIL
93.20
+4.75(+5.37%)

GOLD
1,701.80
-19.00(-1.10%)

BTC-AUD
30,744.89
-739.49(-2.35%)