Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021149.69150.18148.64148.69148.6958,839,600
21 Oct 2021148.81149.64147.87149.48149.4861,421,000
20 Oct 2021148.70149.75148.12149.26149.2658,418,800
19 Oct 2021147.01149.17146.55148.76148.7676,378,900
18 Oct 2021143.45146.84143.16146.55146.5585,589,200
15 Oct 2021143.77144.90143.51144.84144.8467,885,200
14 Oct 2021142.11143.88141.51143.76143.7669,907,100
13 Oct 2021141.24141.40139.20140.91140.9178,762,700
12 Oct 2021143.23143.25141.04141.51141.5173,035,900
11 Oct 2021142.27144.81141.81142.81142.8164,452,200
08 Oct 2021144.03144.18142.56142.90142.9058,718,700
07 Oct 2021143.06144.22142.72143.29143.2961,732,700
06 Oct 2021139.47142.15138.37142.00142.0083,221,100
05 Oct 2021139.49142.24139.36141.11141.1180,861,100
04 Oct 2021141.76142.21138.27139.14139.1498,322,000
01 Oct 2021141.90142.92139.11142.65142.6594,639,600
30 Sept 2021143.66144.38141.28141.50141.5088,934,200
29 Sept 2021142.47144.45142.03142.83142.8374,602,000
28 Sept 2021143.25144.75141.69141.91141.91108,972,300
27 Sept 2021145.47145.96143.82145.37145.3774,150,700
24 Sept 2021145.66147.47145.56146.92146.9253,477,900
23 Sept 2021146.65147.08145.64146.83146.8364,838,200
22 Sept 2021144.45146.43143.70145.85145.8576,404,300
21 Sept 2021143.93144.60142.78143.43143.4375,834,000
20 Sept 2021143.80144.84141.27142.94142.94123,478,900
17 Sept 2021148.82148.82145.76146.06146.06129,868,800
16 Sept 2021148.44148.97147.22148.79148.7968,034,100
15 Sept 2021148.56149.44146.37149.03149.0383,281,300
14 Sept 2021150.35151.07146.91148.12148.12109,296,300
13 Sept 2021150.63151.42148.75149.55149.55102,404,300
10 Sept 2021155.00155.48148.70148.97148.97140,646,400
09 Sept 2021155.49156.11153.95154.07154.0757,305,700
08 Sept 2021156.98157.04153.98155.11155.1174,420,200
07 Sept 2021154.97157.26154.39156.69156.6982,278,300
03 Sept 2021153.76154.63153.09154.30154.3057,808,700
02 Sept 2021153.87154.72152.40153.65153.6571,115,500
01 Sept 2021152.83154.98152.34152.51152.5180,313,700
31 Aug 2021152.66152.80151.29151.83151.8386,453,100
30 Aug 2021149.00153.49148.61153.12153.1290,956,700
27 Aug 2021147.48148.75146.83148.60148.6055,721,500
26 Aug 2021148.35149.12147.51147.54147.5448,597,200
25 Aug 2021149.81150.32147.80148.36148.3658,991,300
24 Aug 2021149.45150.86149.15149.62149.6248,606,400
23 Aug 2021148.31150.19147.89149.71149.7160,131,800
20 Aug 2021147.44148.50146.78148.19148.1959,947,400
19 Aug 2021145.03148.00144.50146.70146.7086,960,300
18 Aug 2021149.80150.72146.15146.36146.3686,326,000
17 Aug 2021150.23151.68149.09150.19150.1992,229,700
16 Aug 2021148.54151.19146.47151.12151.12103,296,000
13 Aug 2021148.97149.44148.27149.10149.1059,318,800
12 Aug 2021146.19149.05145.84148.89148.8972,282,600
11 Aug 2021146.05146.72145.53145.86145.8648,493,500
10 Aug 2021146.44147.71145.30145.60145.6069,023,100
09 Aug 2021146.20146.70145.52146.09146.0948,908,700
06 Aug 2021146.35147.11145.63146.14146.1454,067,400
06 Aug 20210.22 Dividend
05 Aug 2021146.98147.84146.17147.06146.8446,397,700
04 Aug 2021147.27147.79146.28146.95146.7356,368,300
03 Aug 2021145.81148.04145.18147.36147.1464,786,600
02 Aug 2021146.36146.95145.25145.52145.3062,880,000
30 July 2021144.38146.33144.11145.86145.6470,382,000
29 July 2021144.69146.55144.58145.64145.4256,699,500
28 July 2021144.81146.97142.54144.98144.76118,931,200
27 July 2021149.12149.21145.55146.77146.55104,818,600
26 July 2021148.27149.83147.70148.99148.7772,434,100
23 July 2021147.55148.72146.92148.56148.3471,447,400
22 July 2021145.94148.20145.81146.80146.5877,338,200
21 July 2021145.53146.13144.63145.40145.1874,993,500
20 July 2021143.46147.10142.96146.15145.9396,350,000
19 July 2021143.75144.07141.67142.45142.24121,434,600
16 July 2021148.46149.76145.88146.39146.1793,251,400
15 July 2021149.24150.00147.09148.48148.26106,820,300
14 July 2021148.10149.57147.68149.15148.93127,050,800
13 July 2021144.03147.46143.63145.64145.42100,827,100
12 July 2021146.21146.32144.00144.50144.2876,299,700
09 July 2021142.75145.65142.65145.11144.8999,890,800
08 July 2021141.58144.06140.67143.24143.03105,575,500
07 July 2021143.54144.89142.66144.57144.35104,911,600
06 July 2021140.07143.15140.07142.02141.81108,181,800
02 July 2021137.90140.00137.75139.96139.7578,852,600
01 July 2021136.60137.33135.76137.27137.0652,485,800
30 June 2021136.17137.41135.87136.96136.7663,261,400
29 June 2021134.80136.49134.35136.33136.1364,556,100
28 June 2021133.41135.25133.35134.78134.5862,111,300
25 June 2021133.46133.89132.81133.11132.9170,783,700
24 June 2021134.45134.64132.93133.41133.2168,711,000
23 June 2021133.77134.32133.23133.70133.5060,214,200
22 June 2021132.13134.08131.62133.98133.7874,783,600
21 June 2021130.30132.41129.21132.30132.1079,663,300
18 June 2021130.71131.51130.24130.46130.26108,953,300
17 June 2021129.80132.55129.65131.79131.5996,721,700
16 June 2021130.37130.89128.46130.15129.9691,815,000
15 June 2021129.94130.60129.39129.64129.4562,746,300
14 June 2021127.82130.54127.07130.48130.2896,906,500
11 June 2021126.53127.44126.10127.35127.1653,522,400
10 June 2021127.02128.19125.94126.11125.9271,186,400
09 June 2021127.21127.75126.52127.13126.9456,877,900
08 June 2021126.60128.46126.21126.74126.5574,403,800
07 June 2021126.17126.32124.83125.90125.7171,057,600
04 June 2021124.07126.16123.85125.89125.7075,169,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...