UK markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.52-1.85 (-1.00%)
At close: 04:00PM EST
182.24 -0.28 (-0.15%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024185.01185.04182.23182.52182.5245,074,500
22 Feb 2024183.48184.96182.46184.37184.3752,292,200
21 Feb 2024181.94182.89180.66182.32182.3241,529,700
20 Feb 2024181.79182.43180.00181.56181.5653,665,600
16 Feb 2024183.42184.85181.67182.31182.3149,701,400
15 Feb 2024183.55184.49181.35183.86183.8665,434,500
14 Feb 2024185.32185.53182.44184.15184.1554,630,500
13 Feb 2024185.77186.21183.51185.04185.0456,529,500
12 Feb 2024188.42188.67186.79187.15187.1541,781,900
09 Feb 2024188.65189.99188.00188.85188.8545,155,200
09 Feb 20240.24 Dividend
08 Feb 2024189.39189.54187.35188.32188.0840,962,000
07 Feb 2024190.64191.05188.61189.41189.1753,439,000
06 Feb 2024186.86189.31186.77189.30189.0643,490,800
05 Feb 2024188.15189.25185.84187.68187.4469,668,800
02 Feb 2024179.86187.33179.25185.85185.61102,518,000
01 Feb 2024183.99186.95183.82186.86186.6264,885,400
31 Jan 2024187.04187.10184.35184.40184.1655,467,800
30 Jan 2024190.94191.80187.47188.04187.8055,859,400
29 Jan 2024192.01192.20189.58191.73191.4947,145,600
26 Jan 2024194.27194.76191.94192.42192.1744,594,000
25 Jan 2024195.22196.27193.11194.17193.9254,822,100
24 Jan 2024195.42196.38194.34194.50194.2553,631,300
23 Jan 2024195.02195.75193.83195.18194.9342,355,600
22 Jan 2024192.30195.33192.26193.89193.6460,133,900
19 Jan 2024189.33191.95188.82191.56191.3268,741,000
18 Jan 2024186.09189.14185.83188.63188.3978,005,800
17 Jan 2024181.27182.93180.30182.68182.4547,317,400
16 Jan 2024182.16184.26180.93183.63183.4065,603,000
12 Jan 2024186.06186.74185.19185.92185.6840,444,700
11 Jan 2024186.54187.05183.62185.59185.3549,128,400
10 Jan 2024184.35186.40183.92186.19185.9546,792,900
09 Jan 2024183.92185.15182.73185.14184.9042,841,800
08 Jan 2024182.09185.60181.50185.56185.3259,144,500
05 Jan 2024181.99182.76180.17181.18180.9562,303,300
04 Jan 2024182.15183.09180.88181.91181.6871,983,600
03 Jan 2024184.22185.88183.43184.25184.0258,414,500
02 Jan 2024187.15188.44183.89185.64185.4082,488,700
29 Dec 2023193.90194.40191.73192.53192.2842,628,800
28 Dec 2023194.14194.66193.17193.58193.3334,049,900
27 Dec 2023192.49193.50191.09193.15192.9048,087,700
26 Dec 2023193.61193.89192.83193.05192.8028,919,300
22 Dec 2023195.18195.41192.97193.60193.3537,122,800
21 Dec 2023196.10197.08193.50194.68194.4346,482,500
20 Dec 2023196.90197.68194.83194.83194.5852,242,800
19 Dec 2023196.16196.95195.89196.94196.6940,714,100
18 Dec 2023196.09196.63194.39195.89195.6455,751,900
15 Dec 2023197.53198.40197.00197.57197.32128,256,700
14 Dec 2023198.02199.62196.16198.11197.8666,831,600
13 Dec 2023195.09198.00194.85197.96197.7170,404,200
12 Dec 2023193.08194.72191.72194.71194.4652,696,900
11 Dec 2023193.11193.49191.42193.18192.9360,943,700
08 Dec 2023194.20195.99193.67195.71195.4653,377,300
07 Dec 2023193.63195.00193.59194.27194.0247,477,700
06 Dec 2023194.45194.76192.11192.32192.0741,089,700
05 Dec 2023190.21194.40190.18193.42193.1766,628,400
04 Dec 2023189.98190.05187.45189.43189.1943,389,500
01 Dec 2023190.33191.56189.23191.24191.0045,679,300
30 Nov 2023189.84190.32188.19189.95189.7148,794,400
29 Nov 2023190.90192.09188.97189.37189.1343,014,200
28 Nov 2023189.78191.08189.40190.40190.1638,415,400
27 Nov 2023189.92190.67188.90189.79189.5540,552,600
24 Nov 2023190.87190.90189.25189.97189.7324,048,300
22 Nov 2023191.49192.93190.83191.31191.0739,617,700
21 Nov 2023191.41191.52189.74190.64190.4038,134,500
20 Nov 2023189.89191.91189.88191.45191.2146,505,100
17 Nov 2023190.25190.38188.57189.69189.4550,922,700
16 Nov 2023189.57190.96188.65189.71189.4754,412,900
15 Nov 2023187.85189.50187.78188.01187.7753,790,500
14 Nov 2023187.70188.11186.30187.44187.2060,108,400
13 Nov 2023185.82186.03184.21184.80184.5643,627,500
10 Nov 2023183.97186.57183.53186.40186.1666,133,400
10 Nov 20230.24 Dividend
09 Nov 2023182.96184.12181.81182.41181.9453,763,500
08 Nov 2023182.35183.45181.59182.89182.4249,340,300
07 Nov 2023179.18182.44178.97181.82181.3570,530,000
06 Nov 2023176.38179.43176.21179.23178.7763,841,300
03 Nov 2023174.24176.82173.35176.65176.1979,763,700
02 Nov 2023175.52177.78175.46177.57177.1177,334,800
01 Nov 2023171.00174.23170.12173.97173.5256,934,900
31 Oct 2023169.35170.90167.90170.77170.3344,846,000
30 Oct 2023169.02171.17168.87170.29169.8551,131,000
27 Oct 2023166.91168.96166.83168.22167.7858,499,100
26 Oct 2023170.37171.38165.67166.89166.4670,625,300
25 Oct 2023171.88173.06170.65171.10170.6657,157,000
24 Oct 2023173.05173.67171.45173.44172.9943,816,600
23 Oct 2023170.91174.01169.93173.00172.5555,980,100
20 Oct 2023175.31175.42172.64172.88172.4364,189,300
19 Oct 2023176.04177.84175.19175.46175.0159,302,900
18 Oct 2023175.58177.58175.11175.84175.3854,764,400
17 Oct 2023176.65178.42174.80177.15176.6957,549,400
16 Oct 2023176.75179.08176.51178.72178.2652,517,000
13 Oct 2023181.42181.93178.14178.85178.3951,427,100
12 Oct 2023180.07182.34179.04180.71180.2456,743,100
11 Oct 2023178.20179.85177.60179.80179.3347,551,100
10 Oct 2023178.10179.72177.95178.39177.9343,698,000
09 Oct 2023176.81179.05175.80178.99178.5342,390,800
06 Oct 2023173.80177.99173.18177.49177.0357,224,100
05 Oct 2023173.79175.45172.68174.91174.4648,527,900
04 Oct 2023171.09174.21170.97173.66173.2153,020,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...