Canada markets close in 2 hours 12 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
192.45+1.41 (+0.74%)
As of 01:48PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024191.09192.65190.92192.45192.4523,143,840
May 20, 2024189.33191.92189.01191.04191.0444,323,200
May 17, 2024189.51190.81189.18189.87189.8741,282,900
May 16, 2024190.47191.10189.66189.84189.8452,845,200
May 15, 2024187.91190.65187.37189.72189.7270,400,000
May 14, 2024187.51188.30186.29187.43187.4352,393,600
May 13, 2024185.44187.10184.62186.28186.2872,044,800
May 10, 2024184.90185.09182.13183.05183.0550,759,500
May 10, 20240.25 Dividend
May 09, 2024182.56184.66182.11184.57184.3248,983,000
May 08, 2024182.85183.07181.45182.74182.4945,057,100
May 07, 2024183.45184.90181.32182.40182.1577,305,800
May 06, 2024182.35184.20180.42181.71181.4678,569,700
May 03, 2024186.65187.00182.66183.38183.13163,224,100
May 02, 2024172.51173.42170.89173.03172.8094,214,900
May 01, 2024169.58172.71169.11169.30169.0750,383,100
Apr 30, 2024173.33174.99170.00170.33170.1065,934,800
Apr 29, 2024173.37176.03173.10173.50173.2668,169,400
Apr 26, 2024169.88171.34169.18169.30169.0744,838,400
Apr 25, 2024169.53170.61168.15169.89169.6650,558,300
Apr 24, 2024166.54169.30166.21169.02168.7948,251,800
Apr 23, 2024165.35167.05164.92166.90166.6749,537,800
Apr 22, 2024165.52167.26164.77165.84165.6248,116,400
Apr 19, 2024166.21166.40164.08165.00164.7867,772,100
Apr 18, 2024168.03168.64166.55167.04166.8143,122,900
Apr 17, 2024169.61170.65168.00168.00167.7750,901,200
Apr 16, 2024171.75173.76168.27169.38169.1573,711,200
Apr 15, 2024175.36176.63172.50172.69172.4673,531,800
Apr 12, 2024174.26178.36174.21176.55176.31101,593,300
Apr 11, 2024168.34175.46168.16175.04174.8091,070,300
Apr 10, 2024168.80169.09167.11167.78167.5549,709,300
Apr 09, 2024168.70170.08168.35169.67169.4442,451,200
Apr 08, 2024169.03169.20168.24168.45168.2237,425,500
Apr 05, 2024169.59170.39168.95169.58169.3542,055,200
Apr 04, 2024170.29171.92168.82168.82168.5953,704,400
Apr 03, 2024168.79170.68168.58169.65169.4247,691,700
Apr 02, 2024169.08169.34168.23168.84168.6149,329,500
Apr 01, 2024171.19171.25169.48170.03169.8046,240,500
Mar 28, 2024171.75172.23170.51171.48171.2565,672,700
Mar 27, 2024170.41173.60170.11173.31173.0860,273,300
Mar 26, 2024170.00171.42169.58169.71169.4857,388,400
Mar 25, 2024170.57171.94169.45170.85170.6254,288,300
Mar 22, 2024171.76173.05170.06172.28172.0571,106,600
Mar 21, 2024177.05177.49170.84171.37171.14106,181,300
Mar 20, 2024175.72178.67175.09178.67178.4353,423,100
Mar 19, 2024174.34176.61173.03176.08175.8455,215,200
Mar 18, 2024175.57177.71173.52173.72173.4875,604,200
Mar 15, 2024171.17172.62170.29172.62172.39121,664,700
Mar 14, 2024172.91174.31172.05173.00172.7772,913,500
Mar 13, 2024172.77173.19170.76171.13170.9052,488,700
Mar 12, 2024173.15174.03171.01173.23173.0059,825,400
Mar 11, 2024172.94174.38172.05172.75172.5260,139,500
Mar 08, 2024169.00173.70168.94170.73170.5076,114,600
Mar 07, 2024169.15170.73168.49169.00168.7771,765,100
Mar 06, 2024171.06171.24168.68169.12168.8968,587,700
Mar 05, 2024170.76172.04169.62170.12169.8995,132,400
Mar 04, 2024176.15176.90173.79175.10174.8681,510,100
Mar 01, 2024179.55180.53177.38179.66179.4273,488,000
Feb 29, 2024181.27182.57179.53180.75180.51136,682,600
Feb 28, 2024182.51183.12180.13181.42181.1748,953,900
Feb 27, 2024181.10183.92179.56182.63182.3854,318,900
Feb 26, 2024182.24182.76180.65181.16180.9140,867,400
Feb 23, 2024185.01185.04182.23182.52182.2745,119,700
Feb 22, 2024183.48184.96182.46184.37184.1252,292,200
Feb 21, 2024181.94182.89180.66182.32182.0741,529,700
Feb 20, 2024181.79182.43180.00181.56181.3153,665,600
Feb 16, 2024183.42184.85181.67182.31182.0649,701,400
Feb 15, 2024183.55184.49181.35183.86183.6165,434,500
Feb 14, 2024185.32185.53182.44184.15183.9054,630,500
Feb 13, 2024185.77186.21183.51185.04184.7956,529,500
Feb 12, 2024188.42188.67186.79187.15186.9041,781,900
Feb 09, 2024188.65189.99188.00188.85188.5945,155,200
Feb 09, 20240.24 Dividend
Feb 08, 2024189.39189.54187.35188.32187.8340,962,000
Feb 07, 2024190.64191.05188.61189.41188.9153,439,000
Feb 06, 2024186.86189.31186.77189.30188.8043,490,800
Feb 05, 2024188.15189.25185.84187.68187.1969,668,800
Feb 02, 2024179.86187.33179.25185.85185.36102,518,000
Feb 01, 2024183.99186.95183.82186.86186.3764,885,400
Jan 31, 2024187.04187.10184.35184.40183.9255,467,800
Jan 30, 2024190.94191.80187.47188.04187.5555,859,400
Jan 29, 2024192.01192.20189.58191.73191.2347,145,600
Jan 26, 2024194.27194.76191.94192.42191.9144,594,000
Jan 25, 2024195.22196.27193.11194.17193.6654,822,100
Jan 24, 2024195.42196.38194.34194.50193.9953,631,300
Jan 23, 2024195.02195.75193.83195.18194.6742,355,600
Jan 22, 2024192.30195.33192.26193.89193.3860,133,900
Jan 19, 2024189.33191.95188.82191.56191.0668,741,000
Jan 18, 2024186.09189.14185.83188.63188.1378,005,800
Jan 17, 2024181.27182.93180.30182.68182.2047,317,400
Jan 16, 2024182.16184.26180.93183.63183.1565,603,000
Jan 12, 2024186.06186.74185.19185.92185.4340,444,700
Jan 11, 2024186.54187.05183.62185.59185.1049,128,400
Jan 10, 2024184.35186.40183.92186.19185.7046,792,900
Jan 09, 2024183.92185.15182.73185.14184.6542,841,800
Jan 08, 2024182.09185.60181.50185.56185.0759,144,500
Jan 05, 2024181.99182.76180.17181.18180.7062,303,300
Jan 04, 2024182.15183.09180.88181.91181.4371,983,600
Jan 03, 2024184.22185.88183.43184.25183.7758,414,500
Jan 02, 2024187.15188.44183.89185.64185.1582,488,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...