UK markets closed

Apple Inc. (0R2V.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
170.25+3.25 (+1.95%)
At close: 07:15PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024167.17169.27166.26170.25170.25284,507
23 Apr 2024165.50166.97164.90167.00167.004,630,996
22 Apr 2024170.50170.50164.79165.75165.7517,727,323
19 Apr 2024167.00167.05164.08165.25165.25194,565
18 Apr 2024168.91168.91166.55168.25168.25494,468
17 Apr 2024174.00174.00168.07169.25169.25186,860
16 Apr 2024172.50173.75168.27169.75169.75311,176
15 Apr 2024176.00176.57172.50175.75175.75187,173
12 Apr 2024175.00178.33174.80176.25176.25415,854
11 Apr 2024167.98173.74167.90170.50170.50250,272
10 Apr 2024169.80170.00167.11170.00170.00169,877
09 Apr 2024168.00170.12168.00171.00171.00158,964
08 Apr 2024169.43169.58168.24170.75170.75150,747
05 Apr 2024169.75170.38168.96171.25171.25213,995
04 Apr 2024170.00171.91169.87174.00174.00207,353
03 Apr 2024168.76170.67166.00170.75170.75121,410
02 Apr 2024173.00173.00168.26169.25169.25195,317
28 Mar 2024173.00173.31170.57174.30174.303,393,799
27 Mar 2024170.41173.10170.11172.90172.90217,527
26 Mar 2024172.60172.60170.18171.50171.50249,698
25 Mar 2024169.80172.20169.45172.70172.70790,180
22 Mar 2024171.75172.96170.06174.00174.00294,381
21 Mar 2024172.40177.49170.86172.40172.40440,811
20 Mar 2024176.21178.41175.13176.70176.70154,617
19 Mar 2024174.20176.60173.05175.60175.60203,568
18 Mar 2024173.80181.20173.48175.50175.50304,989
15 Mar 2024174.00174.04167.00172.40172.40148,857
14 Mar 2024169.40174.29169.40172.70172.70589,383
13 Mar 2024172.60173.16170.76171.00171.003,277,076
12 Mar 2024173.80173.96171.02172.50172.50173,814
11 Mar 2024172.00175.00172.00174.70174.70620,805
08 Mar 2024169.33172.98168.94173.40173.40367,707
07 Mar 2024167.80170.73167.36169.40169.40184,914
06 Mar 2024171.20171.50168.92168.40168.40271,451
05 Mar 2024172.80175.10169.66170.40170.40742,196
04 Mar 2024177.00179.42173.79174.80174.80257,632
01 Mar 2024175.80181.00173.20176.20176.20273,675
29 Feb 2024180.40182.56179.53180.40180.40195,472
28 Feb 2024181.40183.10180.14181.40181.40469,155
27 Feb 2024185.80185.80180.00181.00181.00157,968
26 Feb 2024182.40182.76177.20182.90182.9097,917
23 Feb 2024184.08185.00182.32185.40185.40125,458
22 Feb 2024183.69184.72182.32185.40185.401,816,266
21 Feb 2024187.00187.00181.00182.20182.20113,865
20 Feb 2024181.55182.43180.01181.20181.20164,850
19 Feb 2024180.80180.80180.80181.60181.601,358
16 Feb 2024178.80185.31178.80180.80180.8018,376,645
15 Feb 2024183.40184.10181.44180.70180.70140,713
14 Feb 2024185.80185.80182.44183.60183.60598,065
13 Feb 2024187.15187.15184.18185.70185.7025,182,423
12 Feb 2024189.15189.15187.39188.00188.00231,753
09 Feb 2024188.24189.99188.00190.20190.20199,871
09 Feb 20240.24 Dividend
08 Feb 2024183.80190.00183.80191.20190.96240,457
07 Feb 2024180.00191.01180.00186.50186.27214,744
06 Feb 2024191.80196.20186.79195.00194.76219,470
05 Feb 2024186.77189.25185.86191.80191.56294,357
02 Feb 2024182.20187.20179.24187.00186.77300,442
01 Feb 2024185.66186.43183.90183.30183.07205,454
31 Jan 2024185.80187.30184.80185.80185.57195,649
30 Jan 2024191.73191.79187.50188.80188.56759,327
29 Jan 2024192.42192.50189.57190.80190.56139,939
26 Jan 2024193.30194.75192.27193.20192.96151,708
25 Jan 2024194.19196.27193.77198.25198.00174,107
24 Jan 2024194.90196.37194.69195.55195.30292,494
23 Jan 2024194.00195.70193.53192.20191.96183,947
22 Jan 2024192.04195.31191.56193.80193.569,837,606
19 Jan 2024189.40191.95188.63190.00189.762,355,583
18 Jan 2024187.40188.78182.71188.90188.661,295,804
17 Jan 2024181.87186.33180.30181.80181.57181,255
16 Jan 2024183.67185.92180.93184.50184.27486,032
15 Jan 2024185.92185.92185.92185.00184.7715,090
12 Jan 2024186.40186.72185.20186.00185.77126,325
11 Jan 2024186.60189.88183.63184.20183.97257,769
10 Jan 2024186.00186.00183.93184.60184.37467,848
09 Jan 2024184.60184.89183.23184.60184.37192,611
08 Jan 2024180.40184.78179.95183.40183.17199,780
05 Jan 2024182.40182.75180.77182.40182.17193,496
04 Jan 2024188.00188.00180.90183.70183.47235,875
03 Jan 2024185.50185.86183.43182.70182.47199,888
02 Jan 2024191.00194.60180.60186.80186.57229,919
29 Dec 2023198.60198.60191.73193.70193.4689,606
28 Dec 2023193.40194.65191.09195.40195.1596,478
27 Dec 2023193.00193.50191.09191.60191.36163,566
22 Dec 2023195.25195.41193.59195.00194.76107,021
21 Dec 2023195.95197.07193.51194.90194.66168,750
20 Dec 2023196.46197.68195.80200.30200.051,843,489
19 Dec 2023195.20196.95195.20191.80191.5693,099
18 Dec 2023195.80196.62194.40195.15194.91280,401
15 Dec 2023200.00200.00197.00195.30195.05163,535
14 Dec 2023198.69199.61196.17200.40200.15342,869
13 Dec 2023194.65197.20194.65195.85195.602,558,428
12 Dec 2023188.20194.25188.20194.10193.861,962,214
11 Dec 2023193.07195.71191.43191.80191.56557,360
08 Dec 2023193.80195.64193.67194.80194.56216,166
07 Dec 2023192.40195.00192.19194.30194.06144,997
06 Dec 2023193.88194.74192.21190.80190.56148,595
05 Dec 2023187.80194.39187.80193.60193.36759,752
04 Dec 2023190.30190.32187.45186.60186.37144,281
01 Dec 2023190.34191.54189.23190.20189.96564,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...