Canada markets close in 3 hours 19 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.38-4.38 (-2.88%)
As of 12:41PM EDT. Market open.
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 2022147.64148.36145.00147.38147.3882,494,144
Sept 27, 2022152.74154.72149.95151.76151.7684,319,100
Sept 26, 2022149.66153.77149.64150.77150.7793,339,400
Sept 23, 2022151.19151.47148.56150.43150.4395,939,200
Sept 22, 2022152.38154.47150.91152.74152.7486,652,500
Sept 21, 2022157.34158.74153.60153.72153.72101,696,800
Sept 20, 2022153.40158.08153.08156.90156.90107,689,800
Sept 19, 2022149.31154.56149.10154.48154.4881,474,200
Sept 16, 2022151.21151.35148.37150.70150.70162,157,000
Sept 15, 2022154.65155.24151.38152.37152.3790,481,100
Sept 14, 2022154.79157.10153.61155.31155.3187,965,400
Sept 13, 2022159.90160.54153.37153.84153.84122,656,600
Sept 12, 2022159.59164.26159.30163.43163.43104,956,000
Sept 09, 2022155.47157.82154.75157.37157.3768,028,800
Sept 08, 2022154.64156.36152.68154.46154.4684,923,800
Sept 07, 2022154.82156.67153.61155.96155.9687,449,600
Sept 06, 2022156.47157.09153.69154.53154.5373,714,800
Sept 02, 2022159.75160.36154.97155.81155.8176,905,200
Sept 01, 2022156.64158.42154.67157.96157.9674,229,900
Aug 31, 2022160.31160.58157.14157.22157.2287,991,100
Aug 30, 2022162.13162.56157.72158.91158.9177,906,200
Aug 29, 2022161.15162.90159.82161.38161.3873,314,000
Aug 26, 2022170.57171.05163.56163.62163.6278,961,000
Aug 25, 2022168.78170.14168.35170.03170.0351,218,200
Aug 24, 2022167.32168.11166.25167.53167.5353,841,500
Aug 23, 2022167.08168.71166.65167.23167.2354,147,100
Aug 22, 2022169.69169.86167.14167.57167.5769,026,800
Aug 19, 2022173.03173.74171.31171.52171.5270,346,300
Aug 18, 2022173.75174.90173.12174.15174.1562,290,100
Aug 17, 2022172.77176.15172.57174.55174.5579,542,000
Aug 16, 2022172.78173.71171.66173.03173.0356,377,100
Aug 15, 2022171.52173.39171.35173.19173.1954,091,700
Aug 12, 2022169.82172.17169.40172.10172.1068,039,400
Aug 11, 2022170.06170.99168.19168.49168.4957,149,200
Aug 10, 2022167.68169.34166.90169.24169.2470,170,500
Aug 09, 2022164.02165.82163.25164.92164.9263,135,500
Aug 08, 2022166.37167.81164.20164.87164.8760,276,900
Aug 05, 2022163.21165.85163.00165.35165.3556,697,000
Aug 05, 20220.23 Dividend
Aug 04, 2022166.01167.19164.43165.81165.5855,474,100
Aug 03, 2022160.84166.59160.75166.13165.9082,507,500
Aug 02, 2022160.10162.41159.63160.01159.7959,907,000
Aug 01, 2022161.01163.59160.89161.51161.2967,829,400
Jul 29, 2022161.24163.63159.50162.51162.28101,786,900
Jul 28, 2022156.98157.64154.41157.35157.1381,378,700
Jul 27, 2022152.58157.33152.16156.79156.5778,620,700
Jul 26, 2022152.26153.09150.80151.60151.3955,138,700
Jul 25, 2022154.01155.04152.28152.95152.7453,623,900
Jul 22, 2022155.39156.28153.41154.09153.8866,675,400
Jul 21, 2022154.50155.57151.94155.35155.1365,086,600
Jul 20, 2022151.12153.72150.37153.04152.8364,823,400
Jul 19, 2022147.92151.23146.91151.00150.7982,982,400
Jul 18, 2022150.74151.57146.70147.07146.8781,420,900
Jul 15, 2022149.78150.86148.20150.17149.9676,259,900
Jul 14, 2022144.08148.95143.25148.47148.2678,140,700
Jul 13, 2022142.99146.45142.12145.49145.2971,185,600
Jul 12, 2022145.76148.45145.05145.86145.6677,588,800
Jul 11, 2022145.67146.64143.78144.87144.6763,141,600
Jul 08, 2022145.26147.55145.00147.04146.8464,547,800
Jul 07, 2022143.29146.55143.28146.35146.1566,253,700
Jul 06, 2022141.35144.12141.08142.92142.7274,064,300
Jul 05, 2022137.77141.61136.93141.56141.3673,353,800
Jul 01, 2022136.04139.04135.66138.93138.7471,051,600
Jun 30, 2022137.25138.37133.77136.72136.5398,964,500
Jun 29, 2022137.46140.67136.67139.23139.0466,242,400
Jun 28, 2022142.13143.42137.32137.44137.2567,083,400
Jun 27, 2022142.70143.49140.97141.66141.4670,207,900
Jun 24, 2022139.90141.91139.77141.66141.4689,116,800
Jun 23, 2022136.82138.59135.63138.27138.0872,433,800
Jun 22, 2022134.79137.76133.91135.35135.1673,409,200
Jun 21, 2022133.42137.06133.32135.87135.6881,000,500
Jun 17, 2022130.07133.08129.81131.56131.38134,520,300
Jun 16, 2022132.08132.39129.04130.06129.88108,123,900
Jun 15, 2022134.29137.34132.16135.43135.2491,533,000
Jun 14, 2022133.13133.89131.48132.76132.5884,784,300
Jun 13, 2022132.87135.20131.44131.88131.70122,207,100
Jun 10, 2022140.28140.76137.06137.13136.9491,437,900
Jun 09, 2022147.08147.95142.53142.64142.4469,473,000
Jun 08, 2022148.58149.87147.46147.96147.7553,950,200
Jun 07, 2022144.35149.00144.10148.71148.5067,808,200
Jun 06, 2022147.03148.57144.90146.14145.9471,598,400
Jun 03, 2022146.90147.97144.46145.38145.1888,570,300
Jun 02, 2022147.83151.27146.86151.21151.0072,348,100
Jun 01, 2022149.90151.74147.68148.71148.5074,286,600
May 31, 2022149.07150.66146.84148.84148.63103,718,400
May 27, 2022145.39149.68145.26149.64149.4390,978,500
May 26, 2022137.39144.34137.14143.78143.5890,601,500
May 25, 2022138.43141.79138.34140.52140.3392,482,700
May 24, 2022140.81141.97137.33140.36140.17104,132,700
May 23, 2022137.79143.26137.65143.11142.91117,726,300
May 20, 2022139.09140.70132.61137.59137.40137,426,100
May 19, 2022139.88141.66136.60137.35137.16136,095,600
May 18, 2022146.85147.36139.90140.82140.62109,742,900
May 17, 2022148.86149.77146.68149.24149.0378,336,300
May 16, 2022145.55147.52144.18145.54145.3486,643,800
May 13, 2022144.59148.10143.11147.11146.91113,990,900
May 12, 2022142.77146.20138.80142.56142.36182,602,000
May 11, 2022153.50155.45145.81146.50146.30142,689,800
May 10, 2022155.52156.74152.93154.51154.30115,366,700
May 09, 2022154.93155.83151.49152.06151.85131,577,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...