UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.68-0.30 (-0.23%)
As of 2:18PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jun 2021133.77134.32133.23133.68133.6844,528,977
22 Jun 2021132.13134.08131.62133.98133.9874,679,000
21 Jun 2021130.30132.41129.21132.30132.3079,663,300
18 Jun 2021130.71131.51130.24130.46130.46108,787,300
17 Jun 2021129.80132.55129.65131.79131.7996,721,700
16 Jun 2021130.37130.89128.46130.15130.1591,815,000
15 Jun 2021129.94130.60129.39129.64129.6462,746,300
14 Jun 2021127.82130.54127.07130.48130.4896,906,500
11 Jun 2021126.53127.44126.10127.35127.3553,522,400
10 Jun 2021127.02128.19125.94126.11126.1171,186,400
09 Jun 2021127.21127.75126.52127.13127.1356,877,900
08 Jun 2021126.60128.46126.21126.74126.7474,403,800
07 Jun 2021126.17126.32124.83125.90125.9071,057,600
04 Jun 2021124.07126.16123.85125.89125.8975,169,300
03 Jun 2021124.68124.85123.13123.54123.5476,229,200
02 Jun 2021124.28125.24124.05125.06125.0659,278,900
01 Jun 2021125.08125.35123.94124.28124.2867,637,100
28 May 2021125.57125.80124.55124.61124.6171,311,100
27 May 2021126.44127.64125.08125.28125.2894,625,600
26 May 2021126.96127.39126.42126.85126.8556,575,900
25 May 2021127.82128.32126.32126.90126.9072,009,500
24 May 2021126.01127.94125.94127.10127.1063,092,900
21 May 2021127.82128.00125.21125.43125.4379,295,400
20 May 2021125.23127.72125.10127.31127.3176,857,100
19 May 2021123.16124.92122.86124.69124.6992,612,000
18 May 2021126.56126.99124.78124.85124.8563,342,900
17 May 2021126.82126.93125.17126.27126.2774,244,600
14 May 2021126.25127.89125.85127.45127.4581,918,000
13 May 2021124.58126.15124.26124.97124.97105,861,300
12 May 2021123.40124.64122.25122.77122.77112,172,300
11 May 2021123.50126.27122.77125.91125.91126,142,800
10 May 2021129.41129.54126.81126.85126.8588,071,200
07 May 2021130.85131.26129.48130.21130.2178,973,300
07 May 20210.22 Dividend
06 May 2021127.89129.75127.13129.74129.5278,128,300
05 May 2021129.20130.45127.97128.10127.8884,000,900
04 May 2021131.19131.49126.70127.85127.63137,564,700
03 May 2021132.04134.07131.83132.54132.3275,135,100
30 Apr 2021131.78133.56131.07131.46131.24109,839,500
29 Apr 2021136.47137.07132.45133.48133.25151,101,000
28 Apr 2021134.31135.02133.08133.58133.35107,760,100
27 Apr 2021135.01135.41134.11134.39134.1666,015,800
26 Apr 2021134.83135.06133.56134.72134.4966,905,100
23 Apr 2021132.16135.12132.16134.32134.0978,657,500
22 Apr 2021133.04134.15131.41131.94131.7284,566,500
21 Apr 2021132.36133.75131.30133.50133.2768,847,100
20 Apr 2021135.02135.53131.81133.11132.8894,812,300
19 Apr 2021133.51135.47133.34134.84134.6194,264,200
16 Apr 2021134.30134.67133.28134.16133.9384,922,400
15 Apr 2021133.82135.00133.64134.50134.2789,347,100
14 Apr 2021134.94135.00131.66132.03131.8187,222,800
13 Apr 2021132.44134.66131.93134.43134.2091,266,500
12 Apr 2021132.52132.85130.63131.24131.0291,420,000
09 Apr 2021129.80133.04129.47133.00132.77106,686,700
08 Apr 2021128.95130.39128.52130.36130.1488,844,600
07 Apr 2021125.83127.92125.14127.90127.6883,466,700
06 Apr 2021126.50127.13125.65126.21126.0080,171,300
05 Apr 2021123.87126.16123.07125.90125.6988,651,200
01 Apr 2021123.66124.18122.49123.00122.7975,089,100
31 Mar 2021121.65123.52121.15122.15121.94118,323,800
30 Mar 2021120.11120.40118.86119.90119.7085,671,900
29 Mar 2021121.65122.58120.73121.39121.1880,819,200
26 Mar 2021120.35121.48118.92121.21121.0094,071,200
25 Mar 2021119.54121.66119.00120.59120.3998,844,700
24 Mar 2021122.82122.90120.07120.09119.8988,530,500
23 Mar 2021123.33124.24122.14122.54122.3395,467,100
22 Mar 2021120.33123.87120.26123.39123.18111,912,300
19 Mar 2021119.90121.43119.68119.99119.79185,549,500
18 Mar 2021122.88123.18120.32120.53120.33121,229,700
17 Mar 2021124.05125.86122.34124.76124.55111,932,600
16 Mar 2021125.70127.22124.72125.57125.36115,227,900
15 Mar 2021121.41124.00120.42123.99123.7892,403,800
12 Mar 2021120.40121.17119.16121.03120.8288,105,100
11 Mar 2021122.54123.21121.26121.96121.75103,026,500
10 Mar 2021121.69122.17119.45119.98119.78111,943,300
09 Mar 2021119.03122.06118.79121.09120.88129,525,800
08 Mar 2021120.93121.00116.21116.36116.16154,376,600
05 Mar 2021120.98121.94117.57121.42121.21153,766,600
04 Mar 2021121.75123.60118.62120.13119.93178,155,000
03 Mar 2021124.81125.71121.84122.06121.85112,966,300
02 Mar 2021128.41128.72125.01125.12124.91102,260,900
01 Mar 2021123.75127.93122.79127.79127.57116,307,900
26 Feb 2021122.59124.85121.20121.26121.05164,560,400
25 Feb 2021124.68126.46120.54120.99120.78148,199,500
24 Feb 2021124.94125.56122.23125.35125.14111,039,900
23 Feb 2021123.76126.71118.39125.86125.65158,273,000
22 Feb 2021128.01129.72125.60126.00125.79103,916,400
19 Feb 2021130.24130.71128.80129.87129.6587,668,800
18 Feb 2021129.20130.00127.41129.71129.4996,856,700
17 Feb 2021131.25132.22129.47130.84130.6297,918,500
16 Feb 2021135.49136.01132.79133.19132.9680,576,300
12 Feb 2021134.35135.53133.69135.37135.1460,145,100
11 Feb 2021135.90136.39133.77135.13134.9064,280,000
10 Feb 2021136.48136.99134.40135.39135.1673,046,600
09 Feb 2021136.62137.88135.85136.01135.7876,774,200
08 Feb 2021136.03136.96134.92136.91136.6871,297,200
05 Feb 2021137.35137.42135.86136.76136.5375,693,800
05 Feb 20210.205 Dividend
04 Feb 2021136.30137.40134.59137.39136.9584,183,100
03 Feb 2021135.76135.77133.61133.94133.5189,880,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...