UK markets close in 4 hours 43 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.35-0.51 (-0.41%)
At close: 4:00PM EST

123.99 -1.36 (-1.08%)
Pre-market: 6:47AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 2021124.94125.56122.23125.35125.35110,691,500
23 Feb 2021123.76126.71118.39125.86125.86157,859,100
22 Feb 2021128.01129.72125.60126.00126.00103,607,600
19 Feb 2021130.24130.71128.80129.87129.8787,525,900
18 Feb 2021129.20130.00127.41129.71129.7196,648,100
17 Feb 2021131.25132.22129.47130.84130.8497,918,500
16 Feb 2021135.49136.01132.79133.19133.1980,206,200
12 Feb 2021134.35135.53133.69135.37135.3760,029,300
11 Feb 2021135.90136.39133.77135.13135.1364,154,400
10 Feb 2021136.48136.99134.40135.39135.3973,046,600
09 Feb 2021136.62137.88135.85136.01136.0176,774,200
08 Feb 2021136.03136.96134.92136.91136.9171,297,200
05 Feb 2021137.35137.42135.86136.76136.7675,524,000
05 Feb 20210.205 Dividend
04 Feb 2021136.30137.40134.59137.39137.1884,183,100
03 Feb 2021135.76135.77133.61133.94133.7489,880,900
02 Feb 2021135.73136.31134.61134.99134.7983,305,400
01 Feb 2021133.75135.38130.93134.14133.94106,239,800
29 Jan 2021135.83136.74130.21131.96131.76177,180,600
28 Jan 2021139.52141.99136.70137.09136.89142,621,100
27 Jan 2021143.43144.30140.41142.06141.85140,843,800
26 Jan 2021143.60144.30141.37143.16142.9598,390,600
25 Jan 2021143.07145.09136.54142.92142.71157,611,700
22 Jan 2021136.28139.85135.02139.07138.86114,459,400
21 Jan 2021133.80139.67133.59136.87136.67120,529,500
20 Jan 2021128.66132.49128.55132.03131.83104,319,500
19 Jan 2021127.78128.71126.94127.83127.6490,757,300
15 Jan 2021128.78130.22127.00127.14126.95111,598,500
14 Jan 2021130.80131.00128.76128.91128.7290,221,800
13 Jan 2021128.76131.45128.49130.89130.6988,636,800
12 Jan 2021128.50129.69126.86128.80128.6191,951,100
11 Jan 2021129.19130.17128.50128.98128.79100,620,900
08 Jan 2021132.43132.63130.23132.05131.85105,158,200
07 Jan 2021128.36131.63127.86130.92130.72109,578,200
06 Jan 2021127.72131.05126.38126.60126.41155,088,000
05 Jan 2021128.89131.74128.43131.01130.8197,664,900
04 Jan 2021133.52133.61126.76129.41129.22143,301,900
31 Dec 2020134.08134.74131.72132.69132.4999,116,600
30 Dec 2020135.58135.99133.40133.72133.5296,452,100
29 Dec 2020138.05138.79134.34134.87134.67121,047,300
28 Dec 2020133.99137.34133.51136.69136.49124,486,200
24 Dec 2020131.32133.46131.10131.97131.7754,930,100
23 Dec 2020132.16132.43130.78130.96130.7688,223,700
22 Dec 2020131.61134.41129.65131.88131.68168,904,800
21 Dec 2020125.02128.31123.45128.23128.04121,251,600
18 Dec 2020128.96129.10126.12126.66126.47192,541,500
17 Dec 2020128.90129.58128.04128.70128.5194,359,800
16 Dec 2020127.41128.37126.56127.81127.6298,208,600
15 Dec 2020124.34127.90124.13127.88127.69157,572,300
14 Dec 2020122.60123.35121.54121.78121.6079,184,500
11 Dec 2020122.43122.76120.55122.41122.2386,939,800
10 Dec 2020120.50123.87120.15123.24123.0681,312,200
09 Dec 2020124.53125.95121.00121.78121.60115,089,200
08 Dec 2020124.37124.98123.09124.38124.1982,225,500
07 Dec 2020122.31124.57122.25123.75123.5786,712,000
04 Dec 2020122.60122.86121.52122.25122.0778,260,400
03 Dec 2020123.52123.78122.21122.94122.7678,967,600
02 Dec 2020122.02123.37120.89123.08122.9089,004,200
01 Dec 2020121.01123.47120.01122.72122.54128,166,800
30 Nov 2020116.97120.97116.81119.05118.87169,410,200
27 Nov 2020116.57117.49116.22116.59116.4246,691,300
25 Nov 2020115.55116.75115.17116.03115.8676,499,200
24 Nov 2020113.91115.85112.59115.17115.00113,874,200
23 Nov 2020117.18117.62113.75113.85113.68127,959,300
20 Nov 2020118.64118.77117.29117.34117.1673,604,300
19 Nov 2020117.59119.06116.81118.64118.4674,113,000
18 Nov 2020118.61119.82118.00118.03117.8576,322,100
17 Nov 2020119.55120.67118.96119.39119.2174,271,000
16 Nov 2020118.92120.99118.15120.30120.1291,183,000
13 Nov 2020119.44119.67117.87119.26119.0881,581,900
12 Nov 2020119.62120.53118.57119.21119.03103,162,300
11 Nov 2020117.19119.63116.44119.49119.31112,295,000
10 Nov 2020115.55117.59114.13115.97115.80138,023,400
09 Nov 2020120.50121.99116.05116.32116.15154,515,300
06 Nov 2020118.32119.20116.13118.69118.51114,457,900
06 Nov 20200.205 Dividend
05 Nov 2020117.95119.62116.87119.03118.65126,387,100
04 Nov 2020114.14115.59112.35114.95114.58138,235,500
03 Nov 2020109.66111.49108.73110.44110.09107,624,400
02 Nov 2020109.11110.68107.32108.77108.42122,866,900
30 Oct 2020111.06111.99107.72108.86108.51190,272,600
29 Oct 2020112.37116.93112.20115.32114.95146,129,200
28 Oct 2020115.05115.43111.10111.20110.84143,937,800
27 Oct 2020115.49117.28114.54116.60116.2392,276,800
26 Oct 2020114.01116.55112.88115.05114.68111,850,700
23 Oct 2020116.39116.55114.28115.04114.6782,572,600
22 Oct 2020117.45118.04114.59115.75115.38101,988,000
21 Oct 2020116.67118.71116.45116.87116.4989,946,000
20 Oct 2020116.20118.98115.63117.51117.13124,423,700
19 Oct 2020119.96120.42115.66115.98115.61120,639,300
16 Oct 2020121.28121.55118.81119.02118.64115,393,800
15 Oct 2020118.72121.20118.15120.71120.32112,559,200
14 Oct 2020121.00123.03119.62121.19120.80151,062,300
13 Oct 2020125.27125.39119.65121.10120.71262,330,500
12 Oct 2020120.06125.18119.28124.40124.00240,226,800
09 Oct 2020115.28117.00114.92116.97116.59100,506,900
08 Oct 2020116.25116.40114.59114.97114.6083,477,200
07 Oct 2020114.62115.55114.13115.08114.7196,849,000
06 Oct 2020115.70116.12112.25113.16112.80161,498,200
05 Oct 2020113.91116.65113.55116.50116.13106,243,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...