Australia markets open in 6 hours 43 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.21+0.26 (+0.17%)
As of 1:17PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2021146.98147.84146.17147.21147.2128,238,023
04 Aug 2021147.27147.79146.28146.95146.9556,319,800
03 Aug 2021145.81148.04145.18147.36147.3664,660,800
02 Aug 2021146.36146.95145.25145.52145.5262,880,000
30 July 2021144.38146.33144.11145.86145.8670,382,000
29 July 2021144.69146.55144.58145.64145.6456,699,500
28 July 2021144.81146.97142.54144.98144.98118,931,200
27 July 2021149.12149.21145.55146.77146.77104,818,600
26 July 2021148.27149.83147.70148.99148.9972,434,100
23 July 2021147.55148.72146.92148.56148.5671,447,400
22 July 2021145.94148.20145.81146.80146.8077,338,200
21 July 2021145.53146.13144.63145.40145.4074,993,500
20 July 2021143.46147.10142.96146.15146.1596,350,000
19 July 2021143.75144.07141.67142.45142.45121,434,600
16 July 2021148.46149.76145.88146.39146.3993,100,300
15 July 2021149.24150.00147.09148.48148.48106,820,300
14 July 2021148.10149.57147.68149.15149.15127,050,800
13 July 2021144.03147.46143.63145.64145.64100,827,100
12 July 2021146.21146.32144.00144.50144.5076,299,700
09 July 2021142.75145.65142.65145.11145.1199,788,400
08 July 2021141.58144.06140.67143.24143.24105,575,500
07 July 2021143.54144.89142.66144.57144.57104,911,600
06 July 2021140.07143.15140.07142.02142.02108,181,800
02 July 2021137.90140.00137.75139.96139.9678,852,600
01 July 2021136.60137.33135.76137.27137.2752,485,800
30 June 2021136.17137.41135.87136.96136.9663,261,400
29 June 2021134.80136.49134.35136.33136.3364,556,100
28 June 2021133.41135.25133.35134.78134.7862,111,300
25 June 2021133.46133.89132.81133.11133.1170,783,700
24 June 2021134.45134.64132.93133.41133.4168,711,000
23 June 2021133.77134.32133.23133.70133.7060,214,200
22 June 2021132.13134.08131.62133.98133.9874,783,600
21 June 2021130.30132.41129.21132.30132.3079,663,300
18 June 2021130.71131.51130.24130.46130.46108,953,300
17 June 2021129.80132.55129.65131.79131.7996,721,700
16 June 2021130.37130.89128.46130.15130.1591,815,000
15 June 2021129.94130.60129.39129.64129.6462,746,300
14 June 2021127.82130.54127.07130.48130.4896,906,500
11 June 2021126.53127.44126.10127.35127.3553,522,400
10 June 2021127.02128.19125.94126.11126.1171,186,400
09 June 2021127.21127.75126.52127.13127.1356,877,900
08 June 2021126.60128.46126.21126.74126.7474,403,800
07 June 2021126.17126.32124.83125.90125.9071,057,600
04 June 2021124.07126.16123.85125.89125.8975,169,300
03 June 2021124.68124.85123.13123.54123.5476,229,200
02 June 2021124.28125.24124.05125.06125.0659,278,900
01 June 2021125.08125.35123.94124.28124.2867,637,100
28 May 2021125.57125.80124.55124.61124.6171,311,100
27 May 2021126.44127.64125.08125.28125.2894,625,600
26 May 2021126.96127.39126.42126.85126.8556,575,900
25 May 2021127.82128.32126.32126.90126.9072,009,500
24 May 2021126.01127.94125.94127.10127.1063,092,900
21 May 2021127.82128.00125.21125.43125.4379,295,400
20 May 2021125.23127.72125.10127.31127.3176,857,100
19 May 2021123.16124.92122.86124.69124.6992,612,000
18 May 2021126.56126.99124.78124.85124.8563,342,900
17 May 2021126.82126.93125.17126.27126.2774,244,600
14 May 2021126.25127.89125.85127.45127.4581,918,000
13 May 2021124.58126.15124.26124.97124.97105,861,300
12 May 2021123.40124.64122.25122.77122.77112,172,300
11 May 2021123.50126.27122.77125.91125.91126,142,800
10 May 2021129.41129.54126.81126.85126.8588,071,200
07 May 2021130.85131.26129.48130.21130.2178,973,300
07 May 20210.22 Dividend
06 May 2021127.89129.75127.13129.74129.5278,128,300
05 May 2021129.20130.45127.97128.10127.8884,000,900
04 May 2021131.19131.49126.70127.85127.63137,564,700
03 May 2021132.04134.07131.83132.54132.3275,135,100
30 Apr 2021131.78133.56131.07131.46131.24109,839,500
29 Apr 2021136.47137.07132.45133.48133.25151,101,000
28 Apr 2021134.31135.02133.08133.58133.35107,760,100
27 Apr 2021135.01135.41134.11134.39134.1666,015,800
26 Apr 2021134.83135.06133.56134.72134.4966,905,100
23 Apr 2021132.16135.12132.16134.32134.0978,657,500
22 Apr 2021133.04134.15131.41131.94131.7284,566,500
21 Apr 2021132.36133.75131.30133.50133.2768,847,100
20 Apr 2021135.02135.53131.81133.11132.8894,812,300
19 Apr 2021133.51135.47133.34134.84134.6194,264,200
16 Apr 2021134.30134.67133.28134.16133.9384,922,400
15 Apr 2021133.82135.00133.64134.50134.2789,347,100
14 Apr 2021134.94135.00131.66132.03131.8187,222,800
13 Apr 2021132.44134.66131.93134.43134.2091,266,500
12 Apr 2021132.52132.85130.63131.24131.0291,420,000
09 Apr 2021129.80133.04129.47133.00132.77106,686,700
08 Apr 2021128.95130.39128.52130.36130.1488,844,600
07 Apr 2021125.83127.92125.14127.90127.6883,466,700
06 Apr 2021126.50127.13125.65126.21126.0080,171,300
05 Apr 2021123.87126.16123.07125.90125.6988,651,200
01 Apr 2021123.66124.18122.49123.00122.7975,089,100
31 Mar 2021121.65123.52121.15122.15121.94118,323,800
30 Mar 2021120.11120.40118.86119.90119.7085,671,900
29 Mar 2021121.65122.58120.73121.39121.1880,819,200
26 Mar 2021120.35121.48118.92121.21121.0094,071,200
25 Mar 2021119.54121.66119.00120.59120.3998,844,700
24 Mar 2021122.82122.90120.07120.09119.8988,530,500
23 Mar 2021123.33124.24122.14122.54122.3395,467,100
22 Mar 2021120.33123.87120.26123.39123.18111,912,300
19 Mar 2021119.90121.43119.68119.99119.79185,549,500
18 Mar 2021122.88123.18120.32120.53120.33121,229,700
17 Mar 2021124.05125.86122.34124.76124.55111,932,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...