UK Markets open in 3 hrs 15 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.61-0.26 (-0.17%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
DateOpenHighLowCloseAdj close*Volume
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 2017153.63153.94152.11153.26153.2625,805,700
09 May 2017153.87154.88153.45153.99153.9939,130,400
08 May 2017149.03153.70149.03153.01153.0148,752,400
05 May 2017146.76148.98146.76148.96148.9627,327,700
04 May 2017146.52147.14145.81146.53146.5323,371,900
03 May 2017145.59147.49144.27147.06147.0645,697,000
02 May 2017147.54148.09146.84147.51147.5145,352,200
01 May 2017145.10147.20144.96146.58146.5833,602,900
28 Apr 2017144.09144.30143.27143.65143.6520,860,400
27 Apr 2017143.92144.16143.31143.79143.7914,246,300
26 Apr 2017144.47144.60143.38143.68143.6820,041,200
25 Apr 2017143.91144.90143.87144.53144.5318,871,500
24 Apr 2017143.50143.95143.18143.64143.6417,134,300
21 Apr 2017142.44142.68141.85142.27142.2717,320,900
20 Apr 2017141.22142.92141.16142.44142.4423,319,600
19 Apr 2017141.88142.00140.45140.68140.6817,328,400
18 Apr 2017141.41142.04141.11141.20141.2014,697,500
17 Apr 2017141.48141.88140.87141.83141.8316,582,100
13 Apr 2017141.91142.38141.05141.05141.0517,822,900
12 Apr 2017141.60142.15141.01141.80141.8020,350,000
11 Apr 2017142.94143.35140.06141.63141.6330,379,400
10 Apr 2017143.60143.88142.90143.17143.1718,933,400
07 Apr 2017143.73144.18143.27143.34143.3416,672,200
06 Apr 2017144.29144.52143.45143.66143.6621,149,000
05 Apr 2017144.22145.46143.81144.02144.0227,717,900
04 Apr 2017143.25144.89143.17144.77144.7719,891,400
03 Apr 2017143.71144.12143.05143.70143.7019,985,700
31 Mar 2017143.72144.27143.01143.66143.6619,661,700
30 Mar 2017144.19144.50143.50143.93143.9321,207,300
29 Mar 2017143.68144.49143.19144.12144.1229,190,000
28 Mar 2017140.91144.04140.62143.80143.8033,374,800
27 Mar 2017139.39141.22138.62140.88140.8823,575,100
24 Mar 2017141.50141.74140.35140.64140.6422,395,600
23 Mar 2017141.26141.58140.61140.92140.9220,346,300
22 Mar 2017139.85141.60139.76141.42141.4225,860,200
21 Mar 2017142.11142.80139.73139.84139.8439,529,900
20 Mar 2017140.40141.50140.23141.46141.4621,542,000
17 Mar 2017141.00141.00139.89139.99139.9943,885,000
16 Mar 2017140.72141.02140.26140.69140.6919,232,000
15 Mar 2017139.41140.75139.03140.46140.4625,691,800
14 Mar 2017139.30139.65138.84138.99138.9915,309,100
13 Mar 2017138.85139.43138.82139.20139.2017,421,700
10 Mar 2017139.25139.36138.64139.14139.1419,612,800
09 Mar 2017138.74138.79137.05138.68138.6822,155,900
08 Mar 2017138.95139.80138.82139.00139.0018,707,200
07 Mar 2017139.06139.98138.79139.52139.5217,446,300
06 Mar 2017139.37139.77138.60139.34139.3421,750,000
03 Mar 2017138.78139.83138.59139.78139.7821,108,100
02 Mar 2017140.00140.28138.76138.96138.9626,211,000
01 Mar 2017137.89140.15137.60139.79139.7936,414,600
28 Feb 2017137.08137.44136.70136.99136.9923,482,900
27 Feb 2017137.14137.44136.28136.93136.9320,257,400
24 Feb 2017135.91136.66135.28136.66136.6621,776,600
23 Feb 2017137.38137.48136.30136.53136.5320,788,200
22 Feb 2017136.43137.12136.11137.11137.1120,836,900
21 Feb 2017136.23136.75135.98136.70136.7024,507,200
17 Feb 2017135.10135.83135.10135.72135.7222,198,200
16 Feb 2017135.67135.90134.84135.35135.3522,584,600
15 Feb 2017135.52136.27134.62135.51135.5135,623,100
14 Feb 2017133.47135.09133.25135.02135.0233,226,200
13 Feb 2017133.08133.82132.75133.29133.2923,035,400
10 Feb 2017132.46132.94132.05132.12132.1220,065,500
09 Feb 2017131.65132.45131.12132.42132.4228,349,900
09 Feb 20170.57 Dividend
08 Feb 2017131.35132.22131.22132.04132.0423,004,100
07 Feb 2017130.54132.09130.45131.53131.5338,183,800
06 Feb 2017129.13130.50128.90130.29130.2926,845,900
03 Feb 2017128.31129.19128.16129.08129.0824,507,300
02 Feb 2017127.98129.39127.78128.53128.5333,710,400
01 Feb 2017127.03130.49127.01128.75128.75111,985,000
31 Jan 2017121.15121.39120.62121.35121.3549,201,000
30 Jan 2017120.93121.63120.66121.63121.6330,377,500
27 Jan 2017122.14122.35121.60121.95121.9520,562,900
26 Jan 2017121.67122.44121.60121.94121.9426,337,600
25 Jan 2017120.42122.10120.28121.88121.8832,377,600
24 Jan 2017119.55120.10119.50119.97119.9723,211,000
23 Jan 2017120.00120.81119.77120.08120.0822,050,200
20 Jan 2017120.45120.45119.73120.00120.0032,597,900
19 Jan 2017119.40120.09119.37119.78119.7825,597,300
18 Jan 2017120.00120.50119.71119.99119.9923,713,000
17 Jan 2017118.34120.24118.22120.00120.0034,439,800
13 Jan 2017119.11119.62118.81119.04119.0426,111,900
12 Jan 2017118.90119.30118.21119.25119.2527,086,200
11 Jan 2017118.74119.93118.60119.75119.7527,588,600
10 Jan 2017118.77119.38118.30119.11119.1124,462,100
09 Jan 2017117.95119.43117.94118.99118.9933,561,900
06 Jan 2017116.78118.16116.47117.91117.9131,751,900
*Close price adjusted for dividends and splits.
Loading more data...