Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
217.96+0.47 (+0.22%)
At close: 04:00PM EDT
217.90 -0.06 (-0.03%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024218.70219.49216.01217.96217.9641,580,100
Jul 25, 2024218.93220.85214.62217.49217.4951,391,200
Jul 24, 2024224.00224.80217.13218.54218.5461,777,600
Jul 23, 2024224.37226.94222.68225.01225.0139,960,300
Jul 22, 2024227.01227.78223.09223.96223.9648,201,800
Jul 19, 2024224.82226.80223.28224.31224.3149,151,500
Jul 18, 2024230.28230.44222.27224.18224.1866,034,600
Jul 17, 2024229.45231.46226.64228.88228.8857,345,900
Jul 16, 2024235.00236.27232.33234.82234.8243,234,300
Jul 15, 2024236.48237.23233.09234.40234.4062,631,300
Jul 12, 2024228.92232.64228.68230.54230.5453,046,500
Jul 11, 2024231.39232.39225.77227.57227.5764,710,600
Jul 10, 2024229.30233.08229.25232.98232.9862,627,700
Jul 09, 2024227.93229.40226.37228.68228.6848,076,100
Jul 08, 2024227.09227.85223.25227.82227.8259,085,900
Jul 05, 2024221.65226.45221.65226.34226.3460,412,400
Jul 03, 2024220.00221.55219.03221.55221.5537,369,800
Jul 02, 2024216.15220.38215.10220.27220.2758,046,200
Jul 01, 2024212.09217.51211.92216.75216.7560,402,900
Jun 28, 2024215.77216.07210.30210.62210.6282,542,700
Jun 27, 2024214.69215.74212.35214.10214.1049,772,700
Jun 26, 2024211.50214.86210.64213.25213.2566,213,200
Jun 25, 2024209.15211.38208.61209.07209.0756,713,900
Jun 24, 2024207.72212.70206.59208.14208.1480,727,000
Jun 21, 2024210.39211.89207.11207.49207.49246,421,400
Jun 20, 2024213.93214.24208.85209.68209.6886,172,500
Jun 18, 2024217.59218.63213.00214.29214.2979,943,300
Jun 17, 2024213.37218.95212.72216.67216.6793,728,300
Jun 14, 2024213.85215.17211.30212.49212.4970,122,700
Jun 13, 2024214.74216.75211.60214.24214.2497,862,700
Jun 12, 2024207.37220.20206.90213.07213.07198,134,300
Jun 11, 2024193.65207.16193.63207.15207.15172,373,300
Jun 10, 2024196.90197.30192.15193.12193.1297,262,100
Jun 07, 2024194.65196.94194.14196.89196.8953,103,900
Jun 06, 2024195.69196.50194.17194.48194.4841,181,800
Jun 05, 2024195.40196.90194.87195.87195.8754,156,800
Jun 04, 2024194.64195.32193.03194.35194.3547,471,400
Jun 03, 2024192.90194.99192.52194.03194.0350,080,500
May 31, 2024191.44192.57189.91192.25192.2575,158,300
May 30, 2024190.76192.18190.63191.29191.2949,947,900
May 29, 2024189.61192.25189.51190.29190.2953,068,000
May 28, 2024191.51193.00189.10189.99189.9952,280,100
May 24, 2024188.82190.58188.04189.98189.9836,294,600
May 23, 2024190.98191.00186.63186.88186.8851,005,900
May 22, 2024192.27192.82190.27190.90190.9034,648,500
May 21, 2024191.09192.73190.92192.35192.3542,309,400
May 20, 2024189.33191.92189.01191.04191.0444,361,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...