UK Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.28+4.06 (+3.75%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020108.43112.44107.67112.28112.28149,736,300
24 Sep 2020105.17110.25105.00108.22108.22167,743,300
23 Sep 2020111.62112.11106.77107.12107.12150,718,700
22 Sep 2020112.68112.86109.16111.81111.81183,055,400
21 Sep 2020104.54110.19103.10110.08110.08195,713,800
18 Sep 2020110.40110.88106.09106.84106.84287,104,900
17 Sep 2020109.72112.20108.71110.34110.34178,011,000
16 Sep 2020115.23116.00112.04112.13112.13154,679,000
15 Sep 2020118.33118.83113.61115.54115.54184,642,000
14 Sep 2020114.72115.93112.80115.36115.36140,150,100
11 Sep 2020114.57115.23110.00112.00112.00180,860,300
10 Sep 2020120.36120.50112.50113.49113.49182,274,400
09 Sep 2020117.26119.14115.26117.32117.32176,940,500
08 Sep 2020113.95118.99112.68112.82112.82231,366,600
04 Sep 2020120.07123.70110.89120.96120.96332,607,200
03 Sep 2020126.91128.84120.50120.88120.88257,599,600
02 Sep 2020137.59137.98127.00131.40131.40200,119,000
01 Sep 2020132.76134.80130.53134.18134.18152,470,100
31 Aug 2020127.58131.00126.00129.04129.04225,702,700
31 Aug 20204:1 Stock split
28 Aug 2020126.01126.44124.58124.81124.81187,630,000
27 Aug 2020127.14127.49123.83125.01125.01155,552,400
26 Aug 2020126.18126.99125.08126.52126.52163,022,400
25 Aug 2020124.70125.18123.05124.82124.82211,495,600
24 Aug 2020128.70128.79123.94125.86125.86345,937,600
21 Aug 2020119.26124.87119.25124.37124.37338,054,800
20 Aug 2020115.75118.39115.73118.28118.28126,907,200
19 Aug 2020115.98117.16115.61115.71115.71145,538,000
18 Aug 2020114.35116.00114.01115.56115.56105,633,600
17 Aug 2020116.06116.09113.96114.61114.61119,561,600
14 Aug 2020114.83115.00113.04114.91114.91165,565,200
13 Aug 2020114.43116.04113.93115.01115.01210,082,000
12 Aug 2020110.50113.28110.30113.01113.01165,944,800
11 Aug 2020111.97112.48109.11109.38109.38187,902,400
10 Aug 2020112.60113.78110.00112.73112.73212,403,600
07 Aug 2020113.21113.68110.29111.11111.11198,045,600
07 Aug 20200.205 Dividend
06 Aug 2020110.40114.41109.80113.90113.70202,428,800
05 Aug 2020109.38110.39108.90110.06109.86121,992,000
04 Aug 2020109.13110.79108.39109.67109.47173,071,600
03 Aug 2020108.20111.64107.89108.94108.74308,151,200
31 Jul 2020102.89106.42100.82106.26106.07374,336,800
30 Jul 202094.1996.3093.7796.1996.02158,130,000
29 Jul 202093.7595.2393.7195.0494.8790,329,200
28 Jul 202094.3794.5593.2593.2593.08103,625,600
27 Jul 202093.7194.9093.4894.8194.64121,214,000
24 Jul 202090.9992.9789.1492.6192.45185,438,800
23 Jul 202097.0097.0892.0192.8592.68197,004,400
22 Jul 202096.6997.9796.6097.2797.1089,001,600
21 Jul 202099.1799.2596.7497.0096.83103,646,000
20 Jul 202096.4298.5096.0698.3698.1890,318,000
17 Jul 202096.9997.1595.8496.3396.1592,186,800
16 Jul 202096.5697.4095.9096.5296.35110,577,600
15 Jul 202098.9999.2596.4997.7297.55153,198,000
14 Jul 202094.8497.2593.8897.0696.88170,989,200
13 Jul 202097.2699.9695.2695.4895.31191,649,200
10 Jul 202095.3395.9894.7195.9295.7590,257,200
09 Jul 202096.2696.3294.6795.7595.58125,642,800
08 Jul 202094.1895.3894.0995.3495.17117,092,000
07 Jul 202093.8594.6593.0693.1793.00112,424,400
06 Jul 202092.5093.9492.4793.4693.29118,655,600
02 Jul 202091.9692.6290.9191.0390.86114,041,600
01 Jul 202091.2891.8490.9891.0390.86110,737,200
30 Jun 202090.0291.5090.0091.2091.04140,223,200
29 Jun 202088.3190.5487.8290.4490.28130,646,000
26 Jun 202091.1091.3388.2588.4188.25205,256,800
25 Jun 202090.1891.2589.3991.2191.05137,522,400
24 Jun 202091.2592.2089.6390.0189.85192,623,200
23 Jun 202091.0093.1090.5791.6391.47212,155,600
22 Jun 202087.8389.8687.7989.7289.56135,445,200
19 Jun 202088.6689.1486.2987.4387.27264,476,000
18 Jun 202087.8588.3687.3187.9387.7796,820,400
17 Jun 202088.7988.8587.7787.9087.74114,406,400
16 Jun 202087.8688.3086.1888.0287.86165,428,800
15 Jun 202083.3186.4283.1485.7585.59138,808,800
12 Jun 202086.1886.9583.5684.7084.55200,146,000
11 Jun 202087.3387.7683.8783.9783.82201,662,400
10 Jun 202086.9788.6986.5288.2188.05166,651,600
09 Jun 202083.0486.4083.0086.0085.84147,712,400
08 Jun 202082.5683.4081.8383.3683.2195,654,400
05 Jun 202080.8482.9480.8182.8882.73137,250,400
04 Jun 202081.1081.4080.1980.5880.4387,560,400
03 Jun 202081.1781.5580.5781.2881.13104,491,200
02 Jun 202080.1980.8679.7380.8380.6987,642,800
01 Jun 202079.4480.5979.3080.4680.3280,791,200
29 May 202079.8180.2979.1279.4979.34153,598,000
28 May 202079.1980.8678.9179.5679.42133,560,800
27 May 202079.0479.6878.2779.5379.38112,945,200
26 May 202080.8881.0679.1379.1879.04125,522,000
22 May 202078.9479.8178.8479.7279.5881,803,200
21 May 202079.6780.2278.9779.2179.07102,688,800
20 May 202079.1779.8879.1379.8179.66111,504,800
19 May 202078.7679.6378.2578.2978.14101,729,600
18 May 202078.2979.1377.5878.7478.60135,372,400
15 May 202075.0976.9775.0576.9376.79166,348,400
14 May 202076.1377.4575.3877.3977.25158,929,200
13 May 202078.0478.9975.8076.9176.77200,622,400
12 May 202079.4679.9277.7377.8577.71162,301,200
11 May 202077.0379.2676.8178.7578.61145,946,400
08 May 202076.4177.5976.0777.5377.39134,048,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more