Australia markets open in 7 hours 30 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.81-0.50 (-0.34%)
At close: 04:00PM EST
147.50 -0.31 (-0.21%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Nov 201965.3965.7065.2365.4964.1687,388,800
11 Nov 201964.5765.6264.5765.5564.2281,821,200
08 Nov 201964.6765.1164.2165.0463.7169,986,400
07 Nov 201964.6865.0964.5364.8663.5494,940,400
07 Nov 20190.1925 Dividend
06 Nov 201964.1964.3763.8464.3162.8175,864,400
05 Nov 201964.2664.5564.0864.2862.7979,897,600
04 Nov 201964.3364.4663.8564.3862.88103,272,000
01 Nov 201962.3863.9862.2963.9662.47151,125,200
31 Oct 201961.8162.2959.3162.1960.74139,162,000
30 Oct 201961.1961.3360.3060.8159.40124,522,000
29 Oct 201962.2462.4460.6460.8259.41142,839,600
28 Oct 201961.8562.3161.6862.2660.8196,572,800
25 Oct 201960.7961.6860.7261.6560.2173,477,200
24 Oct 201961.1361.2060.4560.9059.4869,275,200
23 Oct 201960.5360.8160.3160.7959.3875,828,800
22 Oct 201960.2960.5559.9059.9958.5982,293,600
21 Oct 201959.3860.2559.3360.1358.7387,247,200
18 Oct 201958.6559.4058.5759.1057.7397,433,600
17 Oct 201958.7759.0458.3858.8257.4567,585,200
16 Oct 201958.3458.8158.3058.5957.2373,903,200
15 Oct 201959.1059.4158.7258.8357.4687,360,000
14 Oct 201958.7259.5358.6758.9757.6096,427,600
11 Oct 201958.2459.4158.0859.0557.68166,795,600
10 Oct 201956.9857.6156.8357.5256.18113,013,600
09 Oct 201956.7656.9556.4156.7655.4474,770,400
08 Oct 201956.4657.0156.0856.1054.80111,820,000
07 Oct 201956.5757.4856.4656.7655.44122,306,000
04 Oct 201956.4156.8755.9756.7555.43138,478,800
03 Oct 201954.6155.2453.7855.2153.92114,426,000
02 Oct 201955.7655.9054.4854.7453.47138,449,200
01 Oct 201956.2757.0656.0556.1554.84139,223,200
30 Sept 201955.2256.1555.2055.9954.69103,909,600
27 Sept 201955.1355.2454.3254.7153.43101,408,000
26 Sept 201955.0055.2454.7154.9753.6975,334,000
25 Sept 201954.6455.3854.2855.2653.9787,613,600
24 Sept 201955.2655.6254.3054.4253.15124,763,200
23 Sept 201954.7454.9654.4154.6853.4176,662,000
20 Sept 201955.3555.6454.3754.4353.17221,652,400
19 Sept 201955.5055.9455.0955.2453.9688,242,400
18 Sept 201955.2655.7154.8655.6954.40101,360,000
17 Sept 201954.9955.2154.7855.1753.8973,274,800
16 Sept 201954.4355.0354.3954.9753.7084,632,400
13 Sept 201955.0055.2054.2654.6953.42159,053,200
12 Sept 201956.2056.6055.7255.7754.48128,906,800
11 Sept 201954.5255.9354.4355.9054.60177,158,400
10 Sept 201953.4754.1952.9354.1752.92127,111,600
09 Sept 201953.7154.1152.7753.5452.30109,237,600
06 Sept 201953.5153.6053.1353.3152.0877,449,200
05 Sept 201953.0053.4952.8853.3252.0895,654,800
04 Sept 201952.1052.3751.8352.3051.0876,752,400
03 Sept 201951.6151.7451.0651.4250.2380,092,000
30 Aug 201952.5452.6151.8052.1950.9784,573,600
29 Aug 201952.1352.3351.6752.2551.0483,962,000
28 Aug 201951.0351.4350.8351.3850.1963,755,200
27 Aug 201951.9752.1450.8851.0449.85103,493,200
26 Aug 201951.4751.8051.2651.6250.42104,174,400
23 Aug 201952.3653.0150.2550.6649.48187,272,000
22 Aug 201953.3053.6152.6953.1251.8889,014,800
21 Aug 201953.2553.4152.9053.1651.9286,141,600
20 Aug 201952.7253.3452.5852.5951.37107,537,200
19 Aug 201952.6553.1852.5152.5951.3697,654,400
16 Aug 201951.0751.7950.9651.6350.42110,481,600
15 Aug 201950.8751.2849.9250.4449.26108,909,600
14 Aug 201950.7951.6150.6550.6949.51146,189,600
13 Aug 201950.2653.0350.1252.2451.03188,874,000
12 Aug 201949.9050.5149.7950.1248.9589,927,600
09 Aug 201950.3350.6949.8250.2549.0898,478,800
09 Aug 20190.1925 Dividend
08 Aug 201950.0550.8849.8550.8649.49108,038,000
07 Aug 201948.8549.8948.4649.7648.42133,457,600
06 Aug 201949.0849.5248.5149.2547.92143,299,200
05 Aug 201949.5049.6648.1548.3347.03209,572,000
02 Aug 201951.3851.6150.4151.0149.63163,448,400
01 Aug 201953.4754.5151.6952.1150.70216,071,600
31 July 201954.1055.3452.8353.2651.82277,125,600
30 July 201952.1952.5451.8352.1950.79135,742,800
29 July 201952.1252.6652.1152.4251.0186,693,600
26 July 201951.8752.4351.7851.9450.5470,475,600
25 July 201952.2252.3151.6851.7650.3655,638,400
24 July 201951.9252.2951.7952.1750.7659,966,400
23 July 201952.1252.2351.8252.2150.8073,420,800
22 July 201950.9151.8150.9051.8150.4189,111,600
19 July 201951.4551.6350.5950.6549.2883,717,200
18 July 201951.0051.4750.9251.4250.0374,162,400
17 July 201951.0151.2750.8250.8449.4756,430,000
16 July 201951.1551.5350.8851.1349.7567,467,200
15 July 201951.0251.4751.0051.3049.9267,789,600
12 July 201950.6151.0050.5550.8349.4670,380,800
11 July 201950.8351.1050.4350.4449.0880,767,200
10 July 201950.4650.9350.3950.8149.4471,588,400
09 July 201949.8050.3849.7050.3148.9582,312,000
08 July 201950.2050.3549.6050.0148.66101,354,400
05 July 201950.8451.2750.7251.0649.6869,062,000
03 July 201950.8251.1150.6751.1049.7345,448,000
02 July 201950.3550.7850.3450.6849.3267,740,800
01 July 201950.7951.1250.1650.3949.03109,012,000
28 June 201949.6749.8849.2649.4848.15124,442,400
27 June 201950.0750.3949.8949.9448.5983,598,800
26 June 201949.4450.2549.3449.9548.60104,270,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...