UK Markets close in 6 hrs 52 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
150.27-0.07 (-0.05%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
DateOpenHighLowClose*Adj Close**Volume
21 Jul 2017149.99150.44148.88150.27150.2725,070,300
20 Jul 2017151.50151.74150.19150.34150.3417,243,700
19 Jul 2017150.48151.42149.95151.02151.0220,923,000
18 Jul 2017149.20150.13148.67150.08150.0817,868,800
17 Jul 2017148.82150.90148.57149.56149.5623,793,500
14 Jul 2017147.97149.33147.33149.04149.0420,132,100
13 Jul 2017145.50148.49145.44147.77147.7725,199,400
12 Jul 2017145.87146.18144.82145.74145.7424,884,500
11 Jul 2017144.73145.85144.38145.53145.5319,781,800
10 Jul 2017144.11145.95143.37145.06145.0621,090,600
07 Jul 2017142.90144.75142.90144.18144.1819,201,700
06 Jul 2017143.02143.50142.41142.73142.7324,128,800
05 Jul 2017143.69144.79142.72144.09144.0921,569,600
03 Jul 2017144.88145.30143.10143.50143.5014,258,300
30 Jun 2017144.45144.96143.78144.02144.0223,024,100
29 Jun 2017144.71145.13142.28143.68143.6831,499,400
28 Jun 2017144.49146.11143.16145.83145.8322,082,400
27 Jun 2017145.01146.16143.62143.73143.7324,761,900
26 Jun 2017147.17148.28145.38145.82145.8225,692,400
23 Jun 2017145.13147.16145.11146.28146.2835,439,400
22 Jun 2017145.77146.70145.12145.63145.6319,106,300
21 Jun 2017145.52146.07144.61145.87145.8721,265,800
20 Jun 2017146.87146.87144.94145.01145.0124,900,100
19 Jun 2017143.66146.74143.66146.34146.3432,541,400
16 Jun 2017143.78144.50142.20142.27142.2750,361,100
15 Jun 2017143.32144.48142.21144.29144.2932,165,400
14 Jun 2017147.50147.50143.84145.16145.1631,531,200
13 Jun 2017147.16147.45145.15146.59146.5934,165,400
12 Jun 2017145.74146.09142.51145.42145.4272,307,300
09 Jun 2017155.19155.19146.02148.98148.9864,882,700
08 Jun 2017155.25155.54154.40154.99154.9921,250,800
07 Jun 2017155.02155.98154.48155.37155.3721,069,600
06 Jun 2017153.90155.81153.78154.45154.4526,624,900
05 Jun 2017154.34154.45153.46153.93153.9325,331,700
02 Jun 2017153.58155.45152.89155.45155.4527,770,700
01 Jun 2017153.17153.33152.22153.18153.1816,404,100
31 May 2017153.97154.17152.38152.76152.7624,451,200
30 May 2017153.42154.43153.33153.67153.6720,126,900
26 May 2017154.00154.24153.31153.61153.6121,701,100
25 May 2017153.73154.35153.03153.87153.8719,235,600
24 May 2017153.84154.17152.67153.34153.3419,178,000
23 May 2017154.90154.90153.31153.80153.8019,918,900
22 May 2017154.00154.58152.91153.99153.9922,966,400
19 May 2017153.38153.98152.63153.06153.0626,960,800
18 May 2017151.27153.34151.13152.54152.5433,568,200
17 May 2017153.60154.57149.71150.25150.2550,767,700
16 May 2017155.94156.06154.72155.47155.4720,048,500
15 May 2017156.01156.65155.05155.70155.7026,009,700
12 May 2017154.70156.42154.67156.10156.1032,527,000
11 May 2017152.45154.07152.31153.95153.9527,255,100
11 May 20170.63 Dividend
10 May 2017153.63153.94152.11153.26152.6325,805,700
09 May 2017153.87154.88153.45153.99153.3639,130,400
08 May 2017149.03153.70149.03153.01152.3848,752,400
05 May 2017146.76148.98146.76148.96148.3527,327,700
04 May 2017146.52147.14145.81146.53145.9323,371,900
03 May 2017145.59147.49144.27147.06146.4645,697,000
02 May 2017147.54148.09146.84147.51146.9045,352,200
01 May 2017145.10147.20144.96146.58145.9833,602,900
28 Apr 2017144.09144.30143.27143.65143.0620,860,400
27 Apr 2017143.92144.16143.31143.79143.2014,246,300
26 Apr 2017144.47144.60143.38143.68143.0920,041,200
25 Apr 2017143.91144.90143.87144.53143.9418,871,500
24 Apr 2017143.50143.95143.18143.64143.0517,134,300
21 Apr 2017142.44142.68141.85142.27141.6917,320,900
20 Apr 2017141.22142.92141.16142.44141.8523,319,600
19 Apr 2017141.88142.00140.45140.68140.1017,328,400
18 Apr 2017141.41142.04141.11141.20140.6214,697,500
17 Apr 2017141.48141.88140.87141.83141.2516,582,100
13 Apr 2017141.91142.38141.05141.05140.4717,822,900
12 Apr 2017141.60142.15141.01141.80141.2220,350,000
11 Apr 2017142.94143.35140.06141.63141.0530,379,400
10 Apr 2017143.60143.88142.90143.17142.5818,933,400
07 Apr 2017143.73144.18143.27143.34142.7516,672,200
06 Apr 2017144.29144.52143.45143.66143.0721,149,000
05 Apr 2017144.22145.46143.81144.02143.4327,717,900
04 Apr 2017143.25144.89143.17144.77144.1719,891,400
03 Apr 2017143.71144.12143.05143.70143.1119,985,700
31 Mar 2017143.72144.27143.01143.66143.0719,661,700
30 Mar 2017144.19144.50143.50143.93143.3421,207,300
29 Mar 2017143.68144.49143.19144.12143.5329,190,000
28 Mar 2017140.91144.04140.62143.80143.2133,374,800
27 Mar 2017139.39141.22138.62140.88140.3023,575,100
24 Mar 2017141.50141.74140.35140.64140.0622,395,600
23 Mar 2017141.26141.58140.61140.92140.3420,346,300
22 Mar 2017139.85141.60139.76141.42140.8425,860,200
21 Mar 2017142.11142.80139.73139.84139.2739,529,900
20 Mar 2017140.40141.50140.23141.46140.8821,542,000
17 Mar 2017141.00141.00139.89139.99139.4143,885,000
16 Mar 2017140.72141.02140.26140.69140.1119,232,000
15 Mar 2017139.41140.75139.03140.46139.8825,691,800
14 Mar 2017139.30139.65138.84138.99138.4215,309,100
13 Mar 2017138.85139.43138.82139.20138.6317,421,700
10 Mar 2017139.25139.36138.64139.14138.5719,612,800
09 Mar 2017138.74138.79137.05138.68138.1122,155,900
08 Mar 2017138.95139.80138.82139.00138.4318,707,200
07 Mar 2017139.06139.98138.79139.52138.9517,446,300
06 Mar 2017139.37139.77138.60139.34138.7721,750,000
03 Mar 2017138.78139.83138.59139.78139.2121,108,100
02 Mar 2017140.00140.28138.76138.96138.3926,211,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...