UK markets close in 2 hours 5 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
142.48-7.36 (-4.91%)
At close: 04:00PM EDT
140.88 -1.60 (-1.12%)
Pre-market: 09:25AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2022146.10146.72140.68142.48142.48127,977,800
28 Sept 2022147.64150.64144.84149.84149.84146,691,400
27 Sept 2022152.74154.72149.95151.76151.7684,442,700
26 Sept 2022149.66153.77149.64150.77150.7793,339,400
23 Sept 2022151.19151.47148.56150.43150.4395,939,200
22 Sept 2022152.38154.47150.91152.74152.7486,652,500
21 Sept 2022157.34158.74153.60153.72153.72101,696,800
20 Sept 2022153.40158.08153.08156.90156.90107,689,800
19 Sept 2022149.31154.56149.10154.48154.4881,474,200
16 Sept 2022151.21151.35148.37150.70150.70162,157,000
15 Sept 2022154.65155.24151.38152.37152.3790,481,100
14 Sept 2022154.79157.10153.61155.31155.3187,965,400
13 Sept 2022159.90160.54153.37153.84153.84122,656,600
12 Sept 2022159.59164.26159.30163.43163.43104,956,000
09 Sept 2022155.47157.82154.75157.37157.3768,028,800
08 Sept 2022154.64156.36152.68154.46154.4684,923,800
07 Sept 2022154.82156.67153.61155.96155.9687,449,600
06 Sept 2022156.47157.09153.69154.53154.5373,714,800
02 Sept 2022159.75160.36154.97155.81155.8176,905,200
01 Sept 2022156.64158.42154.67157.96157.9674,229,900
31 Aug 2022160.31160.58157.14157.22157.2287,991,100
30 Aug 2022162.13162.56157.72158.91158.9177,906,200
29 Aug 2022161.15162.90159.82161.38161.3873,314,000
26 Aug 2022170.57171.05163.56163.62163.6278,961,000
25 Aug 2022168.78170.14168.35170.03170.0351,218,200
24 Aug 2022167.32168.11166.25167.53167.5353,841,500
23 Aug 2022167.08168.71166.65167.23167.2354,147,100
22 Aug 2022169.69169.86167.14167.57167.5769,026,800
19 Aug 2022173.03173.74171.31171.52171.5270,346,300
18 Aug 2022173.75174.90173.12174.15174.1562,290,100
17 Aug 2022172.77176.15172.57174.55174.5579,542,000
16 Aug 2022172.78173.71171.66173.03173.0356,377,100
15 Aug 2022171.52173.39171.35173.19173.1954,091,700
12 Aug 2022169.82172.17169.40172.10172.1068,039,400
11 Aug 2022170.06170.99168.19168.49168.4957,149,200
10 Aug 2022167.68169.34166.90169.24169.2470,170,500
09 Aug 2022164.02165.82163.25164.92164.9263,135,500
08 Aug 2022166.37167.81164.20164.87164.8760,276,900
05 Aug 2022163.21165.85163.00165.35165.3556,697,000
05 Aug 20220.23 Dividend
04 Aug 2022166.01167.19164.43165.81165.5855,474,100
03 Aug 2022160.84166.59160.75166.13165.9082,507,500
02 Aug 2022160.10162.41159.63160.01159.7959,907,000
01 Aug 2022161.01163.59160.89161.51161.2967,829,400
29 Jul 2022161.24163.63159.50162.51162.28101,786,900
28 Jul 2022156.98157.64154.41157.35157.1381,378,700
27 Jul 2022152.58157.33152.16156.79156.5778,620,700
26 Jul 2022152.26153.09150.80151.60151.3955,138,700
25 Jul 2022154.01155.04152.28152.95152.7453,623,900
22 Jul 2022155.39156.28153.41154.09153.8866,675,400
21 Jul 2022154.50155.57151.94155.35155.1365,086,600
20 Jul 2022151.12153.72150.37153.04152.8364,823,400
19 Jul 2022147.92151.23146.91151.00150.7982,982,400
18 Jul 2022150.74151.57146.70147.07146.8781,420,900
15 Jul 2022149.78150.86148.20150.17149.9676,259,900
14 Jul 2022144.08148.95143.25148.47148.2678,140,700
13 Jul 2022142.99146.45142.12145.49145.2971,185,600
12 Jul 2022145.76148.45145.05145.86145.6677,588,800
11 Jul 2022145.67146.64143.78144.87144.6763,141,600
08 Jul 2022145.26147.55145.00147.04146.8464,547,800
07 Jul 2022143.29146.55143.28146.35146.1566,253,700
06 Jul 2022141.35144.12141.08142.92142.7274,064,300
05 Jul 2022137.77141.61136.93141.56141.3673,353,800
01 Jul 2022136.04139.04135.66138.93138.7471,051,600
30 Jun 2022137.25138.37133.77136.72136.5398,964,500
29 Jun 2022137.46140.67136.67139.23139.0466,242,400
28 Jun 2022142.13143.42137.32137.44137.2567,083,400
27 Jun 2022142.70143.49140.97141.66141.4670,207,900
24 Jun 2022139.90141.91139.77141.66141.4689,116,800
23 Jun 2022136.82138.59135.63138.27138.0872,433,800
22 Jun 2022134.79137.76133.91135.35135.1673,409,200
21 Jun 2022133.42137.06133.32135.87135.6881,000,500
17 Jun 2022130.07133.08129.81131.56131.38134,520,300
16 Jun 2022132.08132.39129.04130.06129.88108,123,900
15 Jun 2022134.29137.34132.16135.43135.2491,533,000
14 Jun 2022133.13133.89131.48132.76132.5884,784,300
13 Jun 2022132.87135.20131.44131.88131.70122,207,100
10 Jun 2022140.28140.76137.06137.13136.9491,437,900
09 Jun 2022147.08147.95142.53142.64142.4469,473,000
08 Jun 2022148.58149.87147.46147.96147.7553,950,200
07 Jun 2022144.35149.00144.10148.71148.5067,808,200
06 Jun 2022147.03148.57144.90146.14145.9471,598,400
03 Jun 2022146.90147.97144.46145.38145.1888,570,300
02 Jun 2022147.83151.27146.86151.21151.0072,348,100
01 Jun 2022149.90151.74147.68148.71148.5074,286,600
31 May 2022149.07150.66146.84148.84148.63103,718,400
27 May 2022145.39149.68145.26149.64149.4390,978,500
26 May 2022137.39144.34137.14143.78143.5890,601,500
25 May 2022138.43141.79138.34140.52140.3392,482,700
24 May 2022140.81141.97137.33140.36140.17104,132,700
23 May 2022137.79143.26137.65143.11142.91117,726,300
20 May 2022139.09140.70132.61137.59137.40137,426,100
19 May 2022139.88141.66136.60137.35137.16136,095,600
18 May 2022146.85147.36139.90140.82140.62109,742,900
17 May 2022148.86149.77146.68149.24149.0378,336,300
16 May 2022145.55147.52144.18145.54145.3486,643,800
13 May 2022144.59148.10143.11147.11146.91113,990,900
12 May 2022142.77146.20138.80142.56142.36182,602,000
11 May 2022153.50155.45145.81146.50146.30142,689,800
10 May 2022155.52156.74152.93154.51154.30115,366,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...