Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.40+0.61 (+0.32%)
At close: 04:00PM EST
190.36 -0.04 (-0.02%)
Pre-market: 05:18AM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2023189.78191.08189.40190.40190.4038,368,300
27 Nov 2023189.92190.67188.90189.79189.7940,552,600
24 Nov 2023190.87190.90189.25189.97189.9724,048,300
22 Nov 2023191.49192.93190.83191.31191.3139,617,700
21 Nov 2023191.41191.52189.74190.64190.6438,134,500
20 Nov 2023189.89191.91189.88191.45191.4546,505,100
17 Nov 2023190.25190.38188.57189.69189.6950,922,700
16 Nov 2023189.57190.96188.65189.71189.7154,412,900
15 Nov 2023187.85189.50187.78188.01188.0153,790,500
14 Nov 2023187.70188.11186.30187.44187.4460,108,400
13 Nov 2023185.82186.03184.21184.80184.8043,627,500
10 Nov 2023183.97186.57183.53186.40186.4066,133,400
10 Nov 20230.24 Dividend
09 Nov 2023182.96184.12181.81182.41182.1753,763,500
08 Nov 2023182.35183.45181.59182.89182.6549,340,300
07 Nov 2023179.18182.44178.97181.82181.5870,530,000
06 Nov 2023176.38179.43176.21179.23178.9963,841,300
03 Nov 2023174.24176.82173.35176.65176.4279,763,700
02 Nov 2023175.52177.78175.46177.57177.3477,334,800
01 Nov 2023171.00174.23170.12173.97173.7456,934,900
31 Oct 2023169.35170.90167.90170.77170.5544,846,000
30 Oct 2023169.02171.17168.87170.29170.0751,131,000
27 Oct 2023166.91168.96166.83168.22168.0058,499,100
26 Oct 2023170.37171.38165.67166.89166.6770,625,300
25 Oct 2023171.88173.06170.65171.10170.8757,157,000
24 Oct 2023173.05173.67171.45173.44173.2143,816,600
23 Oct 2023170.91174.01169.93173.00172.7755,980,100
20 Oct 2023175.31175.42172.64172.88172.6564,189,300
19 Oct 2023176.04177.84175.19175.46175.2359,302,900
18 Oct 2023175.58177.58175.11175.84175.6154,764,400
17 Oct 2023176.65178.42174.80177.15176.9257,549,400
16 Oct 2023176.75179.08176.51178.72178.4852,517,000
13 Oct 2023181.42181.93178.14178.85178.6151,427,100
12 Oct 2023180.07182.34179.04180.71180.4756,743,100
11 Oct 2023178.20179.85177.60179.80179.5647,551,100
10 Oct 2023178.10179.72177.95178.39178.1643,698,000
09 Oct 2023176.81179.05175.80178.99178.7542,390,800
06 Oct 2023173.80177.99173.18177.49177.2657,224,100
05 Oct 2023173.79175.45172.68174.91174.6848,527,900
04 Oct 2023171.09174.21170.97173.66173.4353,020,300
03 Oct 2023172.26173.63170.82172.40172.1749,594,600
02 Oct 2023171.22174.30170.93173.75173.5252,164,500
29 Sept 2023172.02173.07170.34171.21170.9851,814,200
28 Sept 2023169.34172.03167.62170.69170.4756,294,400
27 Sept 2023172.62173.04169.05170.43170.2166,921,800
26 Sept 2023174.82175.20171.66171.96171.7364,588,900
25 Sept 2023174.20176.97174.15176.08175.8546,172,700
22 Sept 2023174.67177.08174.05174.79174.5656,725,400
21 Sept 2023174.55176.30173.86173.93173.7063,047,900
20 Sept 2023179.26179.70175.40175.49175.2658,436,200
19 Sept 2023177.52179.63177.13179.07178.8351,826,900
18 Sept 2023176.48179.38176.17177.97177.7467,257,600
15 Sept 2023176.48176.50173.82175.01174.78109,205,100
14 Sept 2023174.00176.10173.58175.74175.5160,895,800
13 Sept 2023176.51177.30173.98174.21173.9884,267,900
12 Sept 2023179.49180.13174.82176.30176.0790,370,200
11 Sept 2023180.07180.30177.34179.36179.1258,953,100
08 Sept 2023178.35180.24177.79178.18177.9565,551,300
07 Sept 2023175.18178.21173.54177.56177.33112,488,800
06 Sept 2023188.40188.85181.47182.91182.6781,755,800
05 Sept 2023188.28189.98187.61189.70189.4545,280,000
01 Sept 2023189.49189.92188.28189.46189.2145,732,600
31 Aug 2023187.84189.12187.48187.87187.6260,794,500
30 Aug 2023184.94187.85184.74187.65187.4060,813,900
29 Aug 2023179.70184.90179.50184.12183.8853,003,900
28 Aug 2023180.09180.59178.55180.19179.9543,820,700
25 Aug 2023177.38179.15175.82178.61178.3851,449,600
24 Aug 2023180.67181.10176.01176.38176.1554,945,800
23 Aug 2023178.52181.55178.33181.12180.8852,722,800
22 Aug 2023177.06177.68176.25177.23177.0042,084,200
21 Aug 2023175.07176.13173.74175.84175.6146,311,900
18 Aug 2023172.30175.10171.96174.49174.2661,114,200
17 Aug 2023177.14177.51173.48174.00173.7766,062,900
16 Aug 2023177.13178.54176.50176.57176.3446,964,900
15 Aug 2023178.88179.48177.05177.45177.2243,622,600
14 Aug 2023177.97179.69177.31179.46179.2243,675,600
11 Aug 2023177.32178.62176.55177.79177.5651,988,100
11 Aug 20230.24 Dividend
10 Aug 2023179.48180.75177.60177.97177.5054,686,900
09 Aug 2023180.87180.93177.01178.19177.7260,378,500
08 Aug 2023179.69180.27177.58179.80179.3267,823,000
07 Aug 2023182.13183.13177.35178.85178.3797,576,100
04 Aug 2023185.52187.38181.92181.99181.51115,799,700
03 Aug 2023191.57192.37190.69191.17190.6661,235,200
02 Aug 2023195.04195.18191.85192.58192.0750,389,300
01 Aug 2023196.24196.73195.28195.61195.0935,175,100
31 July 2023196.06196.49195.26196.45195.9338,824,100
28 July 2023194.67196.63194.14195.83195.3148,291,400
27 July 2023196.02197.20192.55193.22192.7147,460,200
26 July 2023193.67195.64193.32194.50193.9847,471,900
25 July 2023193.33194.44192.92193.62193.1037,283,200
24 July 2023193.41194.91192.25192.75192.2445,377,800
21 July 2023194.10194.97191.23191.94191.4371,917,800
20 July 2023195.09196.47192.50193.13192.6259,581,200
19 July 2023193.10198.23192.65195.10194.5880,507,300
18 July 2023193.35194.33192.42193.73193.2148,353,800
17 July 2023191.90194.32191.81193.99193.4750,520,200
14 July 2023190.23191.18189.63190.69190.1841,573,900
13 July 2023190.50191.19189.78190.54190.0341,342,300
12 July 2023189.68191.70188.47189.77189.2660,750,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...