Canada markets open in 5 hours 47 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
168.00-1.38 (-0.81%)
At close: 04:00PM EDT
168.45 +0.45 (+0.26%)
After hours: 07:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 2024169.61170.65168.00168.00168.0050,843,400
Apr 16, 2024171.75173.76168.27169.38169.3873,711,200
Apr 15, 2024175.36176.63172.50172.69172.6973,531,800
Apr 12, 2024174.26178.36174.21176.55176.55101,593,300
Apr 11, 2024168.34175.46168.16175.04175.0491,070,300
Apr 10, 2024168.80169.09167.11167.78167.7849,709,300
Apr 09, 2024168.70170.08168.35169.67169.6742,451,200
Apr 08, 2024169.03169.20168.24168.45168.4537,425,500
Apr 05, 2024169.59170.39168.95169.58169.5842,055,200
Apr 04, 2024170.29171.92168.82168.82168.8253,704,400
Apr 03, 2024168.79170.68168.58169.65169.6547,691,700
Apr 02, 2024169.08169.34168.23168.84168.8449,329,500
Apr 01, 2024171.19171.25169.48170.03170.0346,240,500
Mar 28, 2024171.75172.23170.51171.48171.4865,672,700
Mar 27, 2024170.41173.60170.11173.31173.3160,273,300
Mar 26, 2024170.00171.42169.58169.71169.7157,388,400
Mar 25, 2024170.57171.94169.45170.85170.8554,288,300
Mar 22, 2024171.76173.05170.06172.28172.2871,106,600
Mar 21, 2024177.05177.49170.84171.37171.37106,181,300
Mar 20, 2024175.72178.67175.09178.67178.6753,423,100
Mar 19, 2024174.34176.61173.03176.08176.0855,215,200
Mar 18, 2024175.57177.71173.52173.72173.7275,604,200
Mar 15, 2024171.17172.62170.29172.62172.62121,664,700
Mar 14, 2024172.91174.31172.05173.00173.0072,913,500
Mar 13, 2024172.77173.19170.76171.13171.1352,488,700
Mar 12, 2024173.15174.03171.01173.23173.2359,825,400
Mar 11, 2024172.94174.38172.05172.75172.7560,139,500
Mar 08, 2024169.00173.70168.94170.73170.7376,114,600
Mar 07, 2024169.15170.73168.49169.00169.0071,765,100
Mar 06, 2024171.06171.24168.68169.12169.1268,587,700
Mar 05, 2024170.76172.04169.62170.12170.1295,132,400
Mar 04, 2024176.15176.90173.79175.10175.1081,510,100
Mar 01, 2024179.55180.53177.38179.66179.6673,488,000
Feb 29, 2024181.27182.57179.53180.75180.75136,682,600
Feb 28, 2024182.51183.12180.13181.42181.4248,953,900
Feb 27, 2024181.10183.92179.56182.63182.6354,318,900
Feb 26, 2024182.24182.76180.65181.16181.1640,867,400
Feb 23, 2024185.01185.04182.23182.52182.5245,119,700
Feb 22, 2024183.48184.96182.46184.37184.3752,292,200
Feb 21, 2024181.94182.89180.66182.32182.3241,529,700
Feb 20, 2024181.79182.43180.00181.56181.5653,665,600
Feb 16, 2024183.42184.85181.67182.31182.3149,701,400
Feb 15, 2024183.55184.49181.35183.86183.8665,434,500
Feb 14, 2024185.32185.53182.44184.15184.1554,630,500
Feb 13, 2024185.77186.21183.51185.04185.0456,529,500
Feb 12, 2024188.42188.67186.79187.15187.1541,781,900
Feb 09, 2024188.65189.99188.00188.85188.8545,155,200
Feb 09, 20240.24 Dividend
Feb 08, 2024189.39189.54187.35188.32188.0840,962,000
Feb 07, 2024190.64191.05188.61189.41189.1753,439,000
Feb 06, 2024186.86189.31186.77189.30189.0643,490,800
Feb 05, 2024188.15189.25185.84187.68187.4469,668,800
Feb 02, 2024179.86187.33179.25185.85185.61102,518,000
Feb 01, 2024183.99186.95183.82186.86186.6264,885,400
Jan 31, 2024187.04187.10184.35184.40184.1655,467,800
Jan 30, 2024190.94191.80187.47188.04187.8055,859,400
Jan 29, 2024192.01192.20189.58191.73191.4947,145,600
Jan 26, 2024194.27194.76191.94192.42192.1744,594,000
Jan 25, 2024195.22196.27193.11194.17193.9254,822,100
Jan 24, 2024195.42196.38194.34194.50194.2553,631,300
Jan 23, 2024195.02195.75193.83195.18194.9342,355,600
Jan 22, 2024192.30195.33192.26193.89193.6460,133,900
Jan 19, 2024189.33191.95188.82191.56191.3268,741,000
Jan 18, 2024186.09189.14185.83188.63188.3978,005,800
Jan 17, 2024181.27182.93180.30182.68182.4547,317,400
Jan 16, 2024182.16184.26180.93183.63183.4065,603,000
Jan 12, 2024186.06186.74185.19185.92185.6840,444,700
Jan 11, 2024186.54187.05183.62185.59185.3549,128,400
Jan 10, 2024184.35186.40183.92186.19185.9546,792,900
Jan 09, 2024183.92185.15182.73185.14184.9042,841,800
Jan 08, 2024182.09185.60181.50185.56185.3259,144,500
Jan 05, 2024181.99182.76180.17181.18180.9562,303,300
Jan 04, 2024182.15183.09180.88181.91181.6871,983,600
Jan 03, 2024184.22185.88183.43184.25184.0258,414,500
Jan 02, 2024187.15188.44183.89185.64185.4082,488,700
Dec 29, 2023193.90194.40191.73192.53192.2842,628,800
Dec 28, 2023194.14194.66193.17193.58193.3334,049,900
Dec 27, 2023192.49193.50191.09193.15192.9048,087,700
Dec 26, 2023193.61193.89192.83193.05192.8028,919,300
Dec 22, 2023195.18195.41192.97193.60193.3537,122,800
Dec 21, 2023196.10197.08193.50194.68194.4346,482,500
Dec 20, 2023196.90197.68194.83194.83194.5852,242,800
Dec 19, 2023196.16196.95195.89196.94196.6940,714,100
Dec 18, 2023196.09196.63194.39195.89195.6455,751,900
Dec 15, 2023197.53198.40197.00197.57197.32128,256,700
Dec 14, 2023198.02199.62196.16198.11197.8666,831,600
Dec 13, 2023195.09198.00194.85197.96197.7170,404,200
Dec 12, 2023193.08194.72191.72194.71194.4652,696,900
Dec 11, 2023193.11193.49191.42193.18192.9360,943,700
Dec 08, 2023194.20195.99193.67195.71195.4653,377,300
Dec 07, 2023193.63195.00193.59194.27194.0247,477,700
Dec 06, 2023194.45194.76192.11192.32192.0741,089,700
Dec 05, 2023190.21194.40190.18193.42193.1766,628,400
Dec 04, 2023189.98190.05187.45189.43189.1943,389,500
Dec 01, 2023190.33191.56189.23191.24191.0045,679,300
Nov 30, 2023189.84190.32188.19189.95189.7148,794,400
Nov 29, 2023190.90192.09188.97189.37189.1343,014,200
Nov 28, 2023189.78191.08189.40190.40190.1638,415,400
Nov 27, 2023189.92190.67188.90189.79189.5540,552,600
Nov 24, 2023190.87190.90189.25189.97189.7324,048,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...