Canada Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.66+3.39 (+2.45%)
At close: 04:00PM EDT
141.74 +0.08 (+0.06%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022139.90141.91139.77141.66141.6689,047,400
Jun 23, 2022136.82138.59135.63138.27138.2772,433,800
Jun 22, 2022134.79137.76133.91135.35135.3573,409,200
Jun 21, 2022133.42137.06133.32135.87135.8781,000,500
Jun 17, 2022130.07133.08129.81131.56131.56134,118,500
Jun 16, 2022132.08132.39129.04130.06130.06108,123,900
Jun 15, 2022134.29137.34132.16135.43135.4391,533,000
Jun 14, 2022133.13133.89131.48132.76132.7684,784,300
Jun 13, 2022132.87135.20131.44131.88131.88122,207,100
Jun 10, 2022140.28140.76137.06137.13137.1391,437,900
Jun 09, 2022147.08147.95142.53142.64142.6469,473,000
Jun 08, 2022148.58149.87147.46147.96147.9653,950,200
Jun 07, 2022144.35149.00144.10148.71148.7167,808,200
Jun 06, 2022147.03148.57144.90146.14146.1471,598,400
Jun 03, 2022146.90147.97144.46145.38145.3888,471,400
Jun 02, 2022147.83151.27146.86151.21151.2172,348,100
Jun 01, 2022149.90151.74147.68148.71148.7174,286,600
May 31, 2022149.07150.66146.84148.84148.84103,718,400
May 27, 2022145.39149.68145.26149.64149.6490,978,500
May 26, 2022137.39144.34137.14143.78143.7890,601,500
May 25, 2022138.43141.79138.34140.52140.5292,482,700
May 24, 2022140.81141.97137.33140.36140.36104,132,700
May 23, 2022137.79143.26137.65143.11143.11117,726,300
May 20, 2022139.09140.70132.61137.59137.59137,426,100
May 19, 2022139.88141.66136.60137.35137.35136,095,600
May 18, 2022146.85147.36139.90140.82140.82109,742,900
May 17, 2022148.86149.77146.68149.24149.2478,336,300
May 16, 2022145.55147.52144.18145.54145.5486,643,800
May 13, 2022144.59148.10143.11147.11147.11113,990,900
May 12, 2022142.77146.20138.80142.56142.56182,602,000
May 11, 2022153.50155.45145.81146.50146.50142,689,800
May 10, 2022155.52156.74152.93154.51154.51115,366,700
May 09, 2022154.93155.83151.49152.06152.06131,577,900
May 06, 2022156.01159.44154.18157.28157.28116,124,600
May 05, 2022163.85164.08154.95156.77156.77130,525,300
May 04, 2022159.67166.48159.26166.02166.02108,256,500
May 03, 2022158.15160.71156.32159.48159.4888,966,500
May 02, 2022156.71158.23153.27157.96157.96123,055,300
Apr 29, 2022161.84166.20157.25157.65157.65131,747,600
Apr 28, 2022159.25164.52158.93163.64163.64130,216,800
Apr 27, 2022155.91159.79155.38156.57156.5788,063,200
Apr 26, 2022162.25162.34156.72156.80156.8095,623,200
Apr 25, 2022161.12163.17158.46162.88162.8896,046,400
Apr 22, 2022166.46167.87161.50161.79161.7984,882,400
Apr 21, 2022168.91171.53165.91166.42166.4287,227,800
Apr 20, 2022168.76168.88166.10167.23167.2367,929,800
Apr 19, 2022165.02167.82163.91167.40167.4067,723,800
Apr 18, 2022163.92166.60163.57165.07165.0769,023,900
Apr 14, 2022170.62171.27165.04165.29165.2975,329,400
Apr 13, 2022167.39171.04166.77170.40170.4070,618,900
Apr 12, 2022168.02169.87166.64167.66167.6679,265,200
Apr 11, 2022168.71169.03165.50165.75165.7572,246,700
Apr 08, 2022171.78171.78169.20170.09170.0976,575,500
Apr 07, 2022171.16173.36169.85172.14172.1477,594,700
Apr 06, 2022172.36173.63170.13171.83171.8389,058,800
Apr 05, 2022177.50178.30174.42175.06175.0673,401,800
Apr 04, 2022174.57178.49174.44178.44178.4476,468,400
Apr 01, 2022174.03174.88171.94174.31174.3178,751,300
Mar 31, 2022177.84178.03174.40174.61174.61103,049,300
Mar 30, 2022178.55179.61176.70177.77177.7792,633,200
Mar 29, 2022176.69179.01176.34178.96178.96100,589,400
Mar 28, 2022172.17175.73172.00175.60175.6090,371,900
Mar 25, 2022173.88175.28172.75174.72174.7280,546,200
Mar 24, 2022171.06174.14170.21174.07174.0790,131,400
Mar 23, 2022167.99172.64167.65170.21170.2198,062,700
Mar 22, 2022165.51169.42164.91168.82168.8281,532,000
Mar 21, 2022163.51166.35163.01165.38165.3895,811,400
Mar 18, 2022160.51164.48159.76163.98163.98123,511,700
Mar 17, 2022158.61161.00157.63160.62160.6275,615,400
Mar 16, 2022157.05160.00154.46159.59159.59102,300,200
Mar 15, 2022150.90155.57150.38155.09155.0992,964,300
Mar 14, 2022151.45154.12150.10150.62150.62108,732,100
Mar 11, 2022158.93159.28154.50154.73154.7396,970,100
Mar 10, 2022160.20160.39155.98158.52158.52105,342,000
Mar 09, 2022161.48163.41159.41162.95162.9591,454,900
Mar 08, 2022158.82162.88155.80157.44157.44131,148,300
Mar 07, 2022163.36165.02159.04159.30159.3096,418,800
Mar 04, 2022164.49165.55162.10163.17163.1783,737,200
Mar 03, 2022168.47168.91165.55166.23166.2376,678,400
Mar 02, 2022164.39167.36162.95166.56166.5679,724,800
Mar 01, 2022164.70166.60161.97163.20163.2083,474,400
Feb 28, 2022163.06165.42162.43165.12165.1295,056,600
Feb 25, 2022163.84165.12160.87164.85164.8591,974,200
Feb 24, 2022152.58162.85152.00162.74162.74141,147,500
Feb 23, 2022165.54166.15159.75160.07160.0790,009,200
Feb 22, 2022164.98166.69162.15164.32164.3291,162,800
Feb 18, 2022169.82170.54166.19167.30167.3082,772,700
Feb 17, 2022171.03171.91168.47168.88168.8869,589,300
Feb 16, 2022171.85173.34170.05172.55172.5561,177,400
Feb 15, 2022170.97172.95170.25172.79172.7962,527,400
Feb 14, 2022167.37169.58166.56168.88168.8886,185,500
Feb 11, 2022172.33173.08168.04168.64168.6498,670,700
Feb 10, 2022174.14175.48171.55172.12172.1290,865,900
Feb 09, 2022176.05176.65174.90176.28176.2871,285,000
Feb 08, 2022171.73175.35171.43174.83174.8374,829,200
Feb 07, 2022172.86173.95170.95171.66171.6677,251,200
Feb 04, 2022171.68174.10170.68172.39172.3982,465,400
Feb 03, 2022174.48176.24172.12172.90172.9089,418,100
Feb 02, 2022174.75175.88173.33175.84175.8484,914,300
Feb 01, 2022174.01174.84172.31174.61174.6186,213,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...