Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 30, 2023 - Jun 30, 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 | 172.35 | 55,962,800 |
| May 05, 2023 | 170.98 | 174.30 | 170.76 | 173.57 | 172.41 | 113,316,400 |
| May 04, 2023 | 164.89 | 167.04 | 164.31 | 165.79 | 164.69 | 81,235,400 |
| May 03, 2023 | 169.50 | 170.92 | 167.16 | 167.45 | 166.34 | 65,136,000 |
| May 02, 2023 | 170.09 | 170.35 | 167.54 | 168.54 | 167.42 | 48,425,700 |
| May 01, 2023 | 169.28 | 170.45 | 168.64 | 169.59 | 168.46 | 52,472,900 |
| Apr 28, 2023 | 168.49 | 169.85 | 167.88 | 169.68 | 168.55 | 55,209,200 |
| Apr 27, 2023 | 165.19 | 168.56 | 165.19 | 168.41 | 167.29 | 64,902,300 |
| Apr 26, 2023 | 163.06 | 165.28 | 162.80 | 163.76 | 162.67 | 45,498,800 |
| Apr 25, 2023 | 165.19 | 166.31 | 163.73 | 163.77 | 162.68 | 48,714,100 |
| Apr 24, 2023 | 165.00 | 165.60 | 163.89 | 165.33 | 164.23 | 41,949,600 |
| Apr 21, 2023 | 165.05 | 166.45 | 164.49 | 165.02 | 163.92 | 58,337,300 |
| Apr 20, 2023 | 166.09 | 167.87 | 165.56 | 166.65 | 165.54 | 52,456,400 |
| Apr 19, 2023 | 165.80 | 168.16 | 165.54 | 167.63 | 166.51 | 47,720,200 |
| Apr 18, 2023 | 166.10 | 167.41 | 165.65 | 166.47 | 165.36 | 49,923,000 |
| Apr 17, 2023 | 165.09 | 165.39 | 164.03 | 165.23 | 164.13 | 41,516,200 |
| Apr 14, 2023 | 164.59 | 166.32 | 163.82 | 165.21 | 164.11 | 49,386,500 |
| Apr 13, 2023 | 161.63 | 165.80 | 161.42 | 165.56 | 164.46 | 68,445,600 |
| Apr 12, 2023 | 161.22 | 162.06 | 159.78 | 160.10 | 159.03 | 50,133,100 |
| Apr 11, 2023 | 162.35 | 162.36 | 160.51 | 160.80 | 159.73 | 47,644,200 |
| Apr 10, 2023 | 161.42 | 162.03 | 160.08 | 162.03 | 160.95 | 47,716,900 |
| Apr 06, 2023 | 162.43 | 164.96 | 162.00 | 164.66 | 163.56 | 45,390,100 |
| Apr 05, 2023 | 164.74 | 165.05 | 161.80 | 163.76 | 162.67 | 51,511,700 |
| Apr 04, 2023 | 166.60 | 166.84 | 165.11 | 165.63 | 164.53 | 46,278,300 |
| Apr 03, 2023 | 164.27 | 166.29 | 164.22 | 166.17 | 165.06 | 56,976,200 |
| Mar 31, 2023 | 162.44 | 165.00 | 161.91 | 164.90 | 163.80 | 68,749,800 |
| Mar 30, 2023 | 161.53 | 162.47 | 161.27 | 162.36 | 161.28 | 49,501,700 |
| Mar 29, 2023 | 159.37 | 161.05 | 159.35 | 160.77 | 159.70 | 51,305,700 |
| Mar 28, 2023 | 157.97 | 158.49 | 155.98 | 157.65 | 156.60 | 45,992,200 |
| Mar 27, 2023 | 159.94 | 160.77 | 157.87 | 158.28 | 157.23 | 52,390,300 |
| Mar 24, 2023 | 158.86 | 160.34 | 157.85 | 160.25 | 159.18 | 59,196,500 |
| Mar 23, 2023 | 158.83 | 161.55 | 157.68 | 158.93 | 157.87 | 67,622,100 |
| Mar 22, 2023 | 159.30 | 162.14 | 157.81 | 157.83 | 156.78 | 75,701,800 |
| Mar 21, 2023 | 157.32 | 159.40 | 156.54 | 159.28 | 158.22 | 73,938,300 |
| Mar 20, 2023 | 155.07 | 157.82 | 154.15 | 157.40 | 156.35 | 73,641,400 |
| Mar 17, 2023 | 156.08 | 156.74 | 154.28 | 155.00 | 153.97 | 98,944,600 |
| Mar 16, 2023 | 152.16 | 156.46 | 151.64 | 155.85 | 154.81 | 76,161,100 |
| Mar 15, 2023 | 151.19 | 153.25 | 149.92 | 152.99 | 151.97 | 77,167,900 |
| Mar 14, 2023 | 151.28 | 153.40 | 150.10 | 152.59 | 151.57 | 73,695,900 |
| Mar 13, 2023 | 147.81 | 153.14 | 147.70 | 150.47 | 149.47 | 84,457,100 |
| Mar 10, 2023 | 150.21 | 150.94 | 147.61 | 148.50 | 147.51 | 68,572,400 |
| Mar 09, 2023 | 153.56 | 154.54 | 150.23 | 150.59 | 149.59 | 53,833,600 |
| Mar 08, 2023 | 152.81 | 153.47 | 151.83 | 152.87 | 151.85 | 47,204,800 |
| Mar 07, 2023 | 153.70 | 154.03 | 151.13 | 151.60 | 150.59 | 56,182,000 |
| Mar 06, 2023 | 153.79 | 156.30 | 153.46 | 153.83 | 152.81 | 87,558,000 |
| Mar 03, 2023 | 148.04 | 151.11 | 147.33 | 151.03 | 150.02 | 70,732,300 |
| Mar 02, 2023 | 144.38 | 146.71 | 143.90 | 145.91 | 144.94 | 52,238,100 |
| Mar 01, 2023 | 146.83 | 147.23 | 145.01 | 145.31 | 144.34 | 55,479,000 |
| Feb 28, 2023 | 147.05 | 149.08 | 146.83 | 147.41 | 146.43 | 50,547,000 |
| Feb 27, 2023 | 147.71 | 149.17 | 147.45 | 147.92 | 146.94 | 44,998,500 |
| Feb 24, 2023 | 147.11 | 147.19 | 145.72 | 146.71 | 145.73 | 55,469,600 |
| Feb 23, 2023 | 150.09 | 150.34 | 147.24 | 149.40 | 148.41 | 48,394,200 |
| Feb 22, 2023 | 148.87 | 149.95 | 147.16 | 148.91 | 147.92 | 51,011,300 |
| Feb 21, 2023 | 150.20 | 151.30 | 148.41 | 148.48 | 147.49 | 58,867,200 |
| Feb 17, 2023 | 152.35 | 153.00 | 150.85 | 152.55 | 151.53 | 59,144,100 |
| Feb 16, 2023 | 153.51 | 156.33 | 153.35 | 153.71 | 152.69 | 68,167,900 |
| Feb 15, 2023 | 153.11 | 155.50 | 152.88 | 155.33 | 154.30 | 65,573,800 |
| Feb 14, 2023 | 152.12 | 153.77 | 150.86 | 153.20 | 152.18 | 61,707,600 |
| Feb 13, 2023 | 150.95 | 154.26 | 150.92 | 153.85 | 152.83 | 62,199,000 |
| Feb 10, 2023 | 149.46 | 151.34 | 149.22 | 151.01 | 150.00 | 57,450,700 |
| Feb 10, 2023 | 0.23 Dividend | |||||
| Feb 09, 2023 | 153.78 | 154.33 | 150.42 | 150.87 | 149.64 | 56,007,100 |
| Feb 08, 2023 | 153.88 | 154.58 | 151.17 | 151.92 | 150.68 | 64,120,100 |
| Feb 07, 2023 | 150.64 | 155.23 | 150.64 | 154.65 | 153.39 | 83,322,600 |
| Feb 06, 2023 | 152.57 | 153.10 | 150.78 | 151.73 | 150.49 | 69,858,300 |
| Feb 03, 2023 | 148.03 | 157.38 | 147.83 | 154.50 | 153.24 | 154,357,300 |
| Feb 02, 2023 | 148.90 | 151.18 | 148.17 | 150.82 | 149.59 | 118,339,000 |
| Feb 01, 2023 | 143.97 | 146.61 | 141.32 | 145.43 | 144.24 | 77,663,600 |
| Jan 31, 2023 | 142.70 | 144.34 | 142.28 | 144.29 | 143.11 | 65,874,500 |
| Jan 30, 2023 | 144.96 | 145.55 | 142.85 | 143.00 | 141.83 | 64,015,300 |
| Jan 27, 2023 | 143.16 | 147.23 | 143.08 | 145.93 | 144.74 | 70,555,800 |
| Jan 26, 2023 | 143.17 | 144.25 | 141.90 | 143.96 | 142.78 | 54,105,100 |
| Jan 25, 2023 | 140.89 | 142.43 | 138.81 | 141.86 | 140.70 | 65,799,300 |
| Jan 24, 2023 | 140.31 | 143.16 | 140.30 | 142.53 | 141.37 | 66,435,100 |
| Jan 23, 2023 | 138.12 | 143.32 | 137.90 | 141.11 | 139.96 | 81,760,300 |
| Jan 20, 2023 | 135.28 | 138.02 | 134.22 | 137.87 | 136.74 | 80,223,600 |
| Jan 19, 2023 | 134.08 | 136.25 | 133.77 | 135.27 | 134.16 | 58,280,400 |
| Jan 18, 2023 | 136.82 | 138.61 | 135.03 | 135.21 | 134.11 | 69,672,800 |
| Jan 17, 2023 | 134.83 | 137.29 | 134.13 | 135.94 | 134.83 | 63,646,600 |
| Jan 13, 2023 | 132.03 | 134.92 | 131.66 | 134.76 | 133.66 | 57,809,700 |
| Jan 12, 2023 | 133.88 | 134.26 | 131.44 | 133.41 | 132.32 | 71,379,600 |
| Jan 11, 2023 | 131.25 | 133.51 | 130.46 | 133.49 | 132.40 | 69,458,900 |
| Jan 10, 2023 | 130.26 | 131.26 | 128.12 | 130.73 | 129.66 | 63,896,200 |
| Jan 09, 2023 | 130.47 | 133.41 | 129.89 | 130.15 | 129.09 | 70,790,800 |
| Jan 06, 2023 | 126.01 | 130.29 | 124.89 | 129.62 | 128.56 | 87,754,700 |
| Jan 05, 2023 | 127.13 | 127.77 | 124.76 | 125.02 | 124.00 | 80,962,700 |
| Jan 04, 2023 | 126.89 | 128.66 | 125.08 | 126.36 | 125.33 | 89,113,600 |
| Jan 03, 2023 | 130.28 | 130.90 | 124.17 | 125.07 | 124.05 | 112,117,500 |
| Dec 30, 2022 | 128.41 | 129.95 | 127.43 | 129.93 | 128.87 | 77,034,200 |
| Dec 29, 2022 | 127.99 | 130.48 | 127.73 | 129.61 | 128.55 | 75,703,700 |
| Dec 28, 2022 | 129.67 | 131.03 | 125.87 | 126.04 | 125.01 | 85,438,400 |
| Dec 27, 2022 | 131.38 | 131.41 | 128.72 | 130.03 | 128.97 | 69,007,800 |
| Dec 23, 2022 | 130.92 | 132.42 | 129.64 | 131.86 | 130.78 | 63,814,900 |
| Dec 22, 2022 | 134.35 | 134.56 | 130.30 | 132.23 | 131.15 | 77,852,100 |
| Dec 21, 2022 | 132.98 | 136.81 | 132.75 | 135.45 | 134.34 | 85,928,000 |
| Dec 20, 2022 | 131.39 | 133.25 | 129.89 | 132.30 | 131.22 | 77,432,800 |
| Dec 19, 2022 | 135.11 | 135.20 | 131.32 | 132.37 | 131.29 | 79,592,600 |
| Dec 16, 2022 | 136.69 | 137.65 | 133.73 | 134.51 | 133.41 | 160,156,900 |
| Dec 15, 2022 | 141.11 | 141.80 | 136.03 | 136.50 | 135.38 | 98,931,900 |
| Dec 14, 2022 | 145.35 | 146.66 | 141.16 | 143.21 | 142.04 | 82,291,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.