Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.22-3.89 (-2.63%)
At close: 04:00PM EST
144.48 +0.26 (+0.18%)
After hours: 07:59PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022145.14146.64143.38144.22144.2269,246,000
Nov 25, 2022148.31148.88147.12148.11148.1135,195,900
Nov 23, 2022149.45151.83149.34151.07151.0758,301,400
Nov 22, 2022148.13150.42146.93150.18150.1851,804,100
Nov 21, 2022150.16150.37147.72148.01148.0158,724,100
Nov 18, 2022152.31152.70149.97151.29151.2974,794,600
Nov 17, 2022146.43151.48146.15150.72150.7280,389,400
Nov 16, 2022149.13149.87147.29148.79148.7964,218,300
Nov 15, 2022152.22153.59148.56150.04150.0489,868,300
Nov 14, 2022148.97150.28147.43148.28148.2873,374,100
Nov 11, 2022145.82150.01144.37149.70149.7093,903,800
Nov 10, 2022141.24146.87139.50146.87146.87118,854,000
Nov 09, 2022138.50138.55134.59134.87134.8774,917,800
Nov 08, 2022140.41141.43137.49139.50139.5089,908,500
Nov 07, 2022137.11139.15135.67138.92138.9283,374,600
Nov 04, 2022142.09142.67134.38138.38138.38140,716,700
Nov 04, 20220.23 Dividend
Nov 03, 2022142.06142.80138.75138.88138.6597,918,500
Nov 02, 2022148.95152.17145.00145.03144.7993,604,600
Nov 01, 2022155.08155.45149.13150.65150.4080,379,300
Oct 31, 2022153.16154.24151.92153.34153.0997,943,200
Oct 28, 2022148.20157.50147.82155.74155.48164,762,400
Oct 27, 2022148.07149.05144.13144.80144.56109,180,200
Oct 26, 2022150.96151.99148.04149.35149.1088,194,300
Oct 25, 2022150.09152.49149.36152.34152.0974,732,300
Oct 24, 2022147.19150.23146.00149.45149.2075,981,900
Oct 21, 2022142.87147.85142.65147.27147.0386,548,600
Oct 20, 2022143.02145.89142.65143.39143.1564,522,000
Oct 19, 2022141.69144.95141.50143.86143.6261,758,300
Oct 18, 2022145.49146.70140.61143.75143.5199,136,600
Oct 17, 2022141.07142.90140.27142.41142.1785,250,900
Oct 14, 2022144.31144.52138.19138.38138.1588,598,000
Oct 13, 2022134.99143.59134.37142.99142.75113,224,000
Oct 12, 2022139.13140.36138.16138.34138.1170,433,700
Oct 11, 2022139.90141.35138.22138.98138.7577,033,700
Oct 10, 2022140.42141.89138.57140.42140.1974,899,000
Oct 07, 2022142.54143.10139.45140.09139.8685,925,600
Oct 06, 2022145.81147.54145.22145.43145.1968,402,200
Oct 05, 2022144.07147.38143.01146.40146.1679,471,000
Oct 04, 2022145.03146.22144.26146.10145.8687,830,100
Oct 03, 2022138.21143.07137.69142.45142.21114,311,700
Sept 30, 2022141.28143.10138.00138.20137.97124,925,300
Sept 29, 2022146.10146.72140.68142.48142.24128,138,200
Sept 28, 2022147.64150.64144.84149.84149.59146,691,400
Sept 27, 2022152.74154.72149.95151.76151.5184,442,700
Sept 26, 2022149.66153.77149.64150.77150.5293,339,400
Sept 23, 2022151.19151.47148.56150.43150.1896,029,900
Sept 22, 2022152.38154.47150.91152.74152.4986,652,500
Sept 21, 2022157.34158.74153.60153.72153.47101,696,800
Sept 20, 2022153.40158.08153.08156.90156.64107,689,800
Sept 19, 2022149.31154.56149.10154.48154.2281,474,200
Sept 16, 2022151.21151.35148.37150.70150.45162,278,800
Sept 15, 2022154.65155.24151.38152.37152.1290,481,100
Sept 14, 2022154.79157.10153.61155.31155.0587,965,400
Sept 13, 2022159.90160.54153.37153.84153.59122,656,600
Sept 12, 2022159.59164.26159.30163.43163.16104,956,000
Sept 09, 2022155.47157.82154.75157.37157.1168,028,800
Sept 08, 2022154.64156.36152.68154.46154.2084,923,800
Sept 07, 2022154.82156.67153.61155.96155.7087,449,600
Sept 06, 2022156.47157.09153.69154.53154.2773,714,800
Sept 02, 2022159.75160.36154.97155.81155.5576,957,800
Sept 01, 2022156.64158.42154.67157.96157.7074,229,900
Aug 31, 2022160.31160.58157.14157.22156.9687,991,100
Aug 30, 2022162.13162.56157.72158.91158.6577,906,200
Aug 29, 2022161.15162.90159.82161.38161.1173,314,000
Aug 26, 2022170.57171.05163.56163.62163.3578,961,000
Aug 25, 2022168.78170.14168.35170.03169.7551,218,200
Aug 24, 2022167.32168.11166.25167.53167.2553,841,500
Aug 23, 2022167.08168.71166.65167.23166.9554,147,100
Aug 22, 2022169.69169.86167.14167.57167.2969,026,800
Aug 19, 2022173.03173.74171.31171.52171.2470,346,300
Aug 18, 2022173.75174.90173.12174.15173.8662,290,100
Aug 17, 2022172.77176.15172.57174.55174.2679,542,000
Aug 16, 2022172.78173.71171.66173.03172.7456,377,100
Aug 15, 2022171.52173.39171.35173.19172.9054,091,700
Aug 12, 2022169.82172.17169.40172.10171.8168,039,400
Aug 11, 2022170.06170.99168.19168.49168.2157,149,200
Aug 10, 2022167.68169.34166.90169.24168.9670,170,500
Aug 09, 2022164.02165.82163.25164.92164.6563,135,500
Aug 08, 2022166.37167.81164.20164.87164.6060,276,900
Aug 05, 2022163.21165.85163.00165.35165.0856,697,000
Aug 05, 20220.23 Dividend
Aug 04, 2022166.01167.19164.43165.81165.3155,474,100
Aug 03, 2022160.84166.59160.75166.13165.6282,507,500
Aug 02, 2022160.10162.41159.63160.01159.5259,907,000
Aug 01, 2022161.01163.59160.89161.51161.0267,829,400
Jul 29, 2022161.24163.63159.50162.51162.02101,786,900
Jul 28, 2022156.98157.64154.41157.35156.8781,378,700
Jul 27, 2022152.58157.33152.16156.79156.3178,620,700
Jul 26, 2022152.26153.09150.80151.60151.1455,138,700
Jul 25, 2022154.01155.04152.28152.95152.4853,623,900
Jul 22, 2022155.39156.28153.41154.09153.6266,675,400
Jul 21, 2022154.50155.57151.94155.35154.8865,086,600
Jul 20, 2022151.12153.72150.37153.04152.5764,823,400
Jul 19, 2022147.92151.23146.91151.00150.5482,982,400
Jul 18, 2022150.74151.57146.70147.07146.6281,420,900
Jul 15, 2022149.78150.86148.20150.17149.7176,259,900
Jul 14, 2022144.08148.95143.25148.47148.0278,140,700
Jul 13, 2022142.99146.45142.12145.49145.0571,185,600
Jul 12, 2022145.76148.45145.05145.86145.4277,588,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...