Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

212.49

-1.75

(-0.82%)

At close: 04:00PM EDT

213.81

+1.32

(+0.62%)

Pre-Market:

06:44AM EDT

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2023	172.48	173.85	172.11	173.50	172.58	55,962,800
May 05, 2023	170.98	174.30	170.76	173.57	172.65	113,316,400
May 04, 2023	164.89	167.04	164.31	165.79	164.91	81,235,400
May 03, 2023	169.50	170.92	167.16	167.45	166.56	65,136,000
May 02, 2023	170.09	170.35	167.54	168.54	167.65	48,425,700
May 01, 2023	169.28	170.45	168.64	169.59	168.69	52,472,900
Apr 28, 2023	168.49	169.85	167.88	169.68	168.78	55,209,200
Apr 27, 2023	165.19	168.56	165.19	168.41	167.52	64,902,300
Apr 26, 2023	163.06	165.28	162.80	163.76	162.89	45,498,800
Apr 25, 2023	165.19	166.31	163.73	163.77	162.90	48,714,100
Apr 24, 2023	165.00	165.60	163.89	165.33	164.45	41,949,600
Apr 21, 2023	165.05	166.45	164.49	165.02	164.14	58,337,300
Apr 20, 2023	166.09	167.87	165.56	166.65	165.77	52,456,400
Apr 19, 2023	165.80	168.16	165.54	167.63	166.74	47,720,200
Apr 18, 2023	166.10	167.41	165.65	166.47	165.59	49,923,000
Apr 17, 2023	165.09	165.39	164.03	165.23	164.35	41,516,200
Apr 14, 2023	164.59	166.32	163.82	165.21	164.33	49,386,500
Apr 13, 2023	161.63	165.80	161.42	165.56	164.68	68,445,600
Apr 12, 2023	161.22	162.06	159.78	160.10	159.25	50,133,100
Apr 11, 2023	162.35	162.36	160.51	160.80	159.95	47,644,200
Apr 10, 2023	161.42	162.03	160.08	162.03	161.17	47,716,900
Apr 06, 2023	162.43	164.96	162.00	164.66	163.79	45,390,100
Apr 05, 2023	164.74	165.05	161.80	163.76	162.89	51,511,700
Apr 04, 2023	166.60	166.84	165.11	165.63	164.75	46,278,300
Apr 03, 2023	164.27	166.29	164.22	166.17	165.29	56,976,200
Mar 31, 2023	162.44	165.00	161.91	164.90	164.02	68,749,800
Mar 30, 2023	161.53	162.47	161.27	162.36	161.50	49,501,700
Mar 29, 2023	159.37	161.05	159.35	160.77	159.92	51,305,700
Mar 28, 2023	157.97	158.49	155.98	157.65	156.81	45,992,200
Mar 27, 2023	159.94	160.77	157.87	158.28	157.44	52,390,300
Mar 24, 2023	158.86	160.34	157.85	160.25	159.40	59,196,500
Mar 23, 2023	158.83	161.55	157.68	158.93	158.09	67,622,100
Mar 22, 2023	159.30	162.14	157.81	157.83	156.99	75,701,800
Mar 21, 2023	157.32	159.40	156.54	159.28	158.43	73,938,300
Mar 20, 2023	155.07	157.82	154.15	157.40	156.56	73,641,400
Mar 17, 2023	156.08	156.74	154.28	155.00	154.18	98,944,600
Mar 16, 2023	152.16	156.46	151.64	155.85	155.02	76,161,100
Mar 15, 2023	151.19	153.25	149.92	152.99	152.18	77,167,900
Mar 14, 2023	151.28	153.40	150.10	152.59	151.78	73,695,900
Mar 13, 2023	147.81	153.14	147.70	150.47	149.67	84,457,100
Mar 10, 2023	150.21	150.94	147.61	148.50	147.71	68,572,400
Mar 09, 2023	153.56	154.54	150.23	150.59	149.79	53,833,600
Mar 08, 2023	152.81	153.47	151.83	152.87	152.06	47,204,800
Mar 07, 2023	153.70	154.03	151.13	151.60	150.80	56,182,000
Mar 06, 2023	153.79	156.30	153.46	153.83	153.01	87,558,000
Mar 03, 2023	148.04	151.11	147.33	151.03	150.23	70,732,300
Mar 02, 2023	144.38	146.71	143.90	145.91	145.14	52,238,100
Mar 01, 2023	146.83	147.23	145.01	145.31	144.54	55,479,000
Feb 28, 2023	147.05	149.08	146.83	147.41	146.63	50,547,000
Feb 27, 2023	147.71	149.17	147.45	147.92	147.13	44,998,500
Feb 24, 2023	147.11	147.19	145.72	146.71	145.93	55,469,600
Feb 23, 2023	150.09	150.34	147.24	149.40	148.61	48,394,200
Feb 22, 2023	148.87	149.95	147.16	148.91	148.12	51,011,300
Feb 21, 2023	150.20	151.30	148.41	148.48	147.69	58,867,200
Feb 17, 2023	152.35	153.00	150.85	152.55	151.74	59,144,100
Feb 16, 2023	153.51	156.33	153.35	153.71	152.89	68,167,900
Feb 15, 2023	153.11	155.50	152.88	155.33	154.51	65,573,800
Feb 14, 2023	152.12	153.77	150.86	153.20	152.39	61,707,600
Feb 13, 2023	150.95	154.26	150.92	153.85	153.03	62,199,000
Feb 10, 2023	149.46	151.34	149.22	151.01	150.21	57,450,700
Feb 10, 2023	0.23 Dividend
Feb 09, 2023	153.78	154.33	150.42	150.87	149.84	56,007,100
Feb 08, 2023	153.88	154.58	151.17	151.92	150.88	64,120,100
Feb 07, 2023	150.64	155.23	150.64	154.65	153.59	83,322,600
Feb 06, 2023	152.57	153.10	150.78	151.73	150.69	69,858,300
Feb 03, 2023	148.03	157.38	147.83	154.50	153.45	154,357,300
Feb 02, 2023	148.90	151.18	148.17	150.82	149.79	118,339,000
Feb 01, 2023	143.97	146.61	141.32	145.43	144.44	77,663,600
Jan 31, 2023	142.70	144.34	142.28	144.29	143.31	65,874,500
Jan 30, 2023	144.96	145.55	142.85	143.00	142.02	64,015,300
Jan 27, 2023	143.16	147.23	143.08	145.93	144.93	70,555,800
Jan 26, 2023	143.17	144.25	141.90	143.96	142.98	54,105,100
Jan 25, 2023	140.89	142.43	138.81	141.86	140.89	65,799,300
Jan 24, 2023	140.31	143.16	140.30	142.53	141.56	66,435,100
Jan 23, 2023	138.12	143.32	137.90	141.11	140.15	81,760,300
Jan 20, 2023	135.28	138.02	134.22	137.87	136.93	80,223,600
Jan 19, 2023	134.08	136.25	133.77	135.27	134.35	58,280,400
Jan 18, 2023	136.82	138.61	135.03	135.21	134.29	69,672,800
Jan 17, 2023	134.83	137.29	134.13	135.94	135.01	63,646,600
Jan 13, 2023	132.03	134.92	131.66	134.76	133.84	57,809,700
Jan 12, 2023	133.88	134.26	131.44	133.41	132.50	71,379,600
Jan 11, 2023	131.25	133.51	130.46	133.49	132.58	69,458,900
Jan 10, 2023	130.26	131.26	128.12	130.73	129.84	63,896,200
Jan 09, 2023	130.47	133.41	129.89	130.15	129.26	70,790,800
Jan 06, 2023	126.01	130.29	124.89	129.62	128.74	87,754,700
Jan 05, 2023	127.13	127.77	124.76	125.02	124.17	80,962,700
Jan 04, 2023	126.89	128.66	125.08	126.36	125.50	89,113,600
Jan 03, 2023	130.28	130.90	124.17	125.07	124.22	112,117,500
Dec 30, 2022	128.41	129.95	127.43	129.93	129.04	77,034,200
Dec 29, 2022	127.99	130.48	127.73	129.61	128.73	75,703,700
Dec 28, 2022	129.67	131.03	125.87	126.04	125.18	85,438,400
Dec 27, 2022	131.38	131.41	128.72	130.03	129.14	69,007,800
Dec 23, 2022	130.92	132.42	129.64	131.86	130.96	63,814,900
Dec 22, 2022	134.35	134.56	130.30	132.23	131.33	77,852,100
Dec 21, 2022	132.98	136.81	132.75	135.45	134.53	85,928,000
Dec 20, 2022	131.39	133.25	129.89	132.30	131.40	77,432,800
Dec 19, 2022	135.11	135.20	131.32	132.37	131.47	79,592,600
Dec 16, 2022	136.69	137.65	133.73	134.51	133.59	160,156,900
Dec 15, 2022	141.11	141.80	136.03	136.50	135.57	98,931,900
Dec 14, 2022	145.35	146.66	141.16	143.21	142.23	82,291,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7276-0.0008(-0.11%)

CRUDE OIL78.29-0.16(-0.20%)

Bitcoin CAD90,367.15-1,017.41(-1.11%)

Apple Inc. (AAPL)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7276
-0.0008(-0.11%)

CRUDE OIL
78.29
-0.16(-0.20%)

Bitcoin CAD
90,367.15
-1,017.41(-1.11%)