It's time to whip your credit score into shape.

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

148.69-0.79 (-0.53%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	149.69	150.18	148.64	148.69	148.69	58,839,600
21 Oct 2021	148.81	149.64	147.87	149.48	149.48	61,421,000
20 Oct 2021	148.70	149.75	148.12	149.26	149.26	58,418,800
19 Oct 2021	147.01	149.17	146.55	148.76	148.76	76,378,900
18 Oct 2021	143.45	146.84	143.16	146.55	146.55	85,589,200
15 Oct 2021	143.77	144.90	143.51	144.84	144.84	67,885,200
14 Oct 2021	142.11	143.88	141.51	143.76	143.76	69,907,100
13 Oct 2021	141.24	141.40	139.20	140.91	140.91	78,762,700
12 Oct 2021	143.23	143.25	141.04	141.51	141.51	73,035,900
11 Oct 2021	142.27	144.81	141.81	142.81	142.81	64,452,200
08 Oct 2021	144.03	144.18	142.56	142.90	142.90	58,718,700
07 Oct 2021	143.06	144.22	142.72	143.29	143.29	61,732,700
06 Oct 2021	139.47	142.15	138.37	142.00	142.00	83,221,100
05 Oct 2021	139.49	142.24	139.36	141.11	141.11	80,861,100
04 Oct 2021	141.76	142.21	138.27	139.14	139.14	98,322,000
01 Oct 2021	141.90	142.92	139.11	142.65	142.65	94,639,600
30 Sept 2021	143.66	144.38	141.28	141.50	141.50	88,934,200
29 Sept 2021	142.47	144.45	142.03	142.83	142.83	74,602,000
28 Sept 2021	143.25	144.75	141.69	141.91	141.91	108,972,300
27 Sept 2021	145.47	145.96	143.82	145.37	145.37	74,150,700
24 Sept 2021	145.66	147.47	145.56	146.92	146.92	53,477,900
23 Sept 2021	146.65	147.08	145.64	146.83	146.83	64,838,200
22 Sept 2021	144.45	146.43	143.70	145.85	145.85	76,404,300
21 Sept 2021	143.93	144.60	142.78	143.43	143.43	75,834,000
20 Sept 2021	143.80	144.84	141.27	142.94	142.94	123,478,900
17 Sept 2021	148.82	148.82	145.76	146.06	146.06	129,868,800
16 Sept 2021	148.44	148.97	147.22	148.79	148.79	68,034,100
15 Sept 2021	148.56	149.44	146.37	149.03	149.03	83,281,300
14 Sept 2021	150.35	151.07	146.91	148.12	148.12	109,296,300
13 Sept 2021	150.63	151.42	148.75	149.55	149.55	102,404,300
10 Sept 2021	155.00	155.48	148.70	148.97	148.97	140,646,400
09 Sept 2021	155.49	156.11	153.95	154.07	154.07	57,305,700
08 Sept 2021	156.98	157.04	153.98	155.11	155.11	74,420,200
07 Sept 2021	154.97	157.26	154.39	156.69	156.69	82,278,300
03 Sept 2021	153.76	154.63	153.09	154.30	154.30	57,808,700
02 Sept 2021	153.87	154.72	152.40	153.65	153.65	71,115,500
01 Sept 2021	152.83	154.98	152.34	152.51	152.51	80,313,700
31 Aug 2021	152.66	152.80	151.29	151.83	151.83	86,453,100
30 Aug 2021	149.00	153.49	148.61	153.12	153.12	90,956,700
27 Aug 2021	147.48	148.75	146.83	148.60	148.60	55,721,500
26 Aug 2021	148.35	149.12	147.51	147.54	147.54	48,597,200
25 Aug 2021	149.81	150.32	147.80	148.36	148.36	58,991,300
24 Aug 2021	149.45	150.86	149.15	149.62	149.62	48,606,400
23 Aug 2021	148.31	150.19	147.89	149.71	149.71	60,131,800
20 Aug 2021	147.44	148.50	146.78	148.19	148.19	59,947,400
19 Aug 2021	145.03	148.00	144.50	146.70	146.70	86,960,300
18 Aug 2021	149.80	150.72	146.15	146.36	146.36	86,326,000
17 Aug 2021	150.23	151.68	149.09	150.19	150.19	92,229,700
16 Aug 2021	148.54	151.19	146.47	151.12	151.12	103,296,000
13 Aug 2021	148.97	149.44	148.27	149.10	149.10	59,318,800
12 Aug 2021	146.19	149.05	145.84	148.89	148.89	72,282,600
11 Aug 2021	146.05	146.72	145.53	145.86	145.86	48,493,500
10 Aug 2021	146.44	147.71	145.30	145.60	145.60	69,023,100
09 Aug 2021	146.20	146.70	145.52	146.09	146.09	48,908,700
06 Aug 2021	146.35	147.11	145.63	146.14	146.14	54,067,400
06 Aug 2021	0.22 Dividend
05 Aug 2021	146.98	147.84	146.17	147.06	146.84	46,397,700
04 Aug 2021	147.27	147.79	146.28	146.95	146.73	56,368,300
03 Aug 2021	145.81	148.04	145.18	147.36	147.14	64,786,600
02 Aug 2021	146.36	146.95	145.25	145.52	145.30	62,880,000
30 July 2021	144.38	146.33	144.11	145.86	145.64	70,382,000
29 July 2021	144.69	146.55	144.58	145.64	145.42	56,699,500
28 July 2021	144.81	146.97	142.54	144.98	144.76	118,931,200
27 July 2021	149.12	149.21	145.55	146.77	146.55	104,818,600
26 July 2021	148.27	149.83	147.70	148.99	148.77	72,434,100
23 July 2021	147.55	148.72	146.92	148.56	148.34	71,447,400
22 July 2021	145.94	148.20	145.81	146.80	146.58	77,338,200
21 July 2021	145.53	146.13	144.63	145.40	145.18	74,993,500
20 July 2021	143.46	147.10	142.96	146.15	145.93	96,350,000
19 July 2021	143.75	144.07	141.67	142.45	142.24	121,434,600
16 July 2021	148.46	149.76	145.88	146.39	146.17	93,251,400
15 July 2021	149.24	150.00	147.09	148.48	148.26	106,820,300
14 July 2021	148.10	149.57	147.68	149.15	148.93	127,050,800
13 July 2021	144.03	147.46	143.63	145.64	145.42	100,827,100
12 July 2021	146.21	146.32	144.00	144.50	144.28	76,299,700
09 July 2021	142.75	145.65	142.65	145.11	144.89	99,890,800
08 July 2021	141.58	144.06	140.67	143.24	143.03	105,575,500
07 July 2021	143.54	144.89	142.66	144.57	144.35	104,911,600
06 July 2021	140.07	143.15	140.07	142.02	141.81	108,181,800
02 July 2021	137.90	140.00	137.75	139.96	139.75	78,852,600
01 July 2021	136.60	137.33	135.76	137.27	137.06	52,485,800
30 June 2021	136.17	137.41	135.87	136.96	136.76	63,261,400
29 June 2021	134.80	136.49	134.35	136.33	136.13	64,556,100
28 June 2021	133.41	135.25	133.35	134.78	134.58	62,111,300
25 June 2021	133.46	133.89	132.81	133.11	132.91	70,783,700
24 June 2021	134.45	134.64	132.93	133.41	133.21	68,711,000
23 June 2021	133.77	134.32	133.23	133.70	133.50	60,214,200
22 June 2021	132.13	134.08	131.62	133.98	133.78	74,783,600
21 June 2021	130.30	132.41	129.21	132.30	132.10	79,663,300
18 June 2021	130.71	131.51	130.24	130.46	130.26	108,953,300
17 June 2021	129.80	132.55	129.65	131.79	131.59	96,721,700
16 June 2021	130.37	130.89	128.46	130.15	129.96	91,815,000
15 June 2021	129.94	130.60	129.39	129.64	129.45	62,746,300
14 June 2021	127.82	130.54	127.07	130.48	130.28	96,906,500
11 June 2021	126.53	127.44	126.10	127.35	127.16	53,522,400
10 June 2021	127.02	128.19	125.94	126.11	125.92	71,186,400
09 June 2021	127.21	127.75	126.52	127.13	126.94	56,877,900
08 June 2021	126.60	128.46	126.21	126.74	126.55	74,403,800
07 June 2021	126.17	126.32	124.83	125.90	125.71	71,057,600
04 June 2021	124.07	126.16	123.85	125.89	125.70	75,169,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,754.30+27.50(+0.36%)

AUD/USD0.7495+0.0027(+0.37%)

ASX 2007,441.00+25.50(+0.34%)

OIL84.52+0.76(+0.91%)

GOLD1,799.80+3.50(+0.19%)

BTC-AUD83,656.60+1,901.31(+2.33%)

It's time to whip your credit score into shape.

Apple Inc. (AAPL)

ALL ORDS
7,754.30
+27.50(+0.36%)

AUD/USD
0.7495
+0.0027(+0.37%)

ASX 200
7,441.00
+25.50(+0.34%)

OIL
84.52
+0.76(+0.91%)

GOLD
1,799.80
+3.50(+0.19%)

BTC-AUD
83,656.60
+1,901.31(+2.33%)