Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.59+0.24 (+0.17%)
At close: 04:00PM EDT
137.58 -0.01 (-0.01%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022139.09140.70132.61137.59137.59137,194,600
May 19, 2022139.88141.66136.60137.35137.35136,095,600
May 18, 2022146.85147.36139.90140.82140.82109,742,900
May 17, 2022148.86149.77146.68149.24149.2478,336,300
May 16, 2022145.55147.52144.18145.54145.5486,643,800
May 13, 2022144.59148.10143.11147.11147.11113,787,000
May 12, 2022142.77146.20138.80142.56142.56182,602,000
May 11, 2022153.50155.45145.81146.50146.50142,689,800
May 10, 2022155.52156.74152.93154.51154.51115,366,700
May 09, 2022154.93155.83151.49152.06152.06131,577,900
May 06, 2022156.01159.44154.18157.28157.28116,055,700
May 06, 20220.23 Dividend
May 05, 2022163.85164.08154.95156.77156.54130,525,300
May 04, 2022159.67166.48159.26166.02165.78108,256,500
May 03, 2022158.15160.71156.32159.48159.2588,966,500
May 02, 2022156.71158.23153.27157.96157.73123,055,300
Apr 29, 2022161.84166.20157.25157.65157.42131,587,100
Apr 28, 2022159.25164.52158.93163.64163.40130,216,800
Apr 27, 2022155.91159.79155.38156.57156.3488,063,200
Apr 26, 2022162.25162.34156.72156.80156.5795,623,200
Apr 25, 2022161.12163.17158.46162.88162.6496,046,400
Apr 22, 2022166.46167.87161.50161.79161.5584,882,400
Apr 21, 2022168.91171.53165.91166.42166.1887,227,800
Apr 20, 2022168.76168.88166.10167.23166.9867,929,800
Apr 19, 2022165.02167.82163.91167.40167.1567,723,800
Apr 18, 2022163.92166.60163.57165.07164.8369,023,900
Apr 14, 2022170.62171.27165.04165.29165.0575,329,400
Apr 13, 2022167.39171.04166.77170.40170.1570,618,900
Apr 12, 2022168.02169.87166.64167.66167.4179,265,200
Apr 11, 2022168.71169.03165.50165.75165.5172,246,700
Apr 08, 2022171.78171.78169.20170.09169.8476,575,500
Apr 07, 2022171.16173.36169.85172.14171.8977,594,700
Apr 06, 2022172.36173.63170.13171.83171.5889,058,800
Apr 05, 2022177.50178.30174.42175.06174.8073,401,800
Apr 04, 2022174.57178.49174.44178.44178.1876,468,400
Apr 01, 2022174.03174.88171.94174.31174.0578,751,300
Mar 31, 2022177.84178.03174.40174.61174.35103,049,300
Mar 30, 2022178.55179.61176.70177.77177.5192,633,200
Mar 29, 2022176.69179.01176.34178.96178.70100,589,400
Mar 28, 2022172.17175.73172.00175.60175.3490,371,900
Mar 25, 2022173.88175.28172.75174.72174.4680,546,200
Mar 24, 2022171.06174.14170.21174.07173.8190,131,400
Mar 23, 2022167.99172.64167.65170.21169.9698,062,700
Mar 22, 2022165.51169.42164.91168.82168.5781,532,000
Mar 21, 2022163.51166.35163.01165.38165.1495,811,400
Mar 18, 2022160.51164.48159.76163.98163.74123,511,700
Mar 17, 2022158.61161.00157.63160.62160.3875,615,400
Mar 16, 2022157.05160.00154.46159.59159.36102,300,200
Mar 15, 2022150.90155.57150.38155.09154.8692,964,300
Mar 14, 2022151.45154.12150.10150.62150.40108,732,100
Mar 11, 2022158.93159.28154.50154.73154.5096,970,100
Mar 10, 2022160.20160.39155.98158.52158.29105,342,000
Mar 09, 2022161.48163.41159.41162.95162.7191,454,900
Mar 08, 2022158.82162.88155.80157.44157.21131,148,300
Mar 07, 2022163.36165.02159.04159.30159.0796,418,800
Mar 04, 2022164.49165.55162.10163.17162.9383,737,200
Mar 03, 2022168.47168.91165.55166.23165.9976,678,400
Mar 02, 2022164.39167.36162.95166.56166.3279,724,800
Mar 01, 2022164.70166.60161.97163.20162.9683,474,400
Feb 28, 2022163.06165.42162.43165.12164.8895,056,600
Feb 25, 2022163.84165.12160.87164.85164.6191,974,200
Feb 24, 2022152.58162.85152.00162.74162.50141,147,500
Feb 23, 2022165.54166.15159.75160.07159.8490,009,200
Feb 22, 2022164.98166.69162.15164.32164.0891,162,800
Feb 18, 2022169.82170.54166.19167.30167.0582,772,700
Feb 17, 2022171.03171.91168.47168.88168.6369,589,300
Feb 16, 2022171.85173.34170.05172.55172.3061,177,400
Feb 15, 2022170.97172.95170.25172.79172.5462,527,400
Feb 14, 2022167.37169.58166.56168.88168.6386,185,500
Feb 11, 2022172.33173.08168.04168.64168.3998,670,700
Feb 10, 2022174.14175.48171.55172.12171.8790,865,900
Feb 09, 2022176.05176.65174.90176.28176.0271,285,000
Feb 08, 2022171.73175.35171.43174.83174.5774,829,200
Feb 07, 2022172.86173.95170.95171.66171.4177,251,200
Feb 04, 2022171.68174.10170.68172.39172.1482,465,400
Feb 04, 20220.22 Dividend
Feb 03, 2022174.48176.24172.12172.90172.4389,418,100
Feb 02, 2022174.75175.88173.33175.84175.3684,914,300
Feb 01, 2022174.01174.84172.31174.61174.1386,213,900
Jan 31, 2022170.16175.00169.51174.78174.30115,541,600
Jan 28, 2022165.71170.35162.80170.33169.86179,935,700
Jan 27, 2022162.45163.84158.28159.22158.78121,954,600
Jan 26, 2022163.50164.39157.82159.69159.25108,275,300
Jan 25, 2022158.98162.76157.02159.78159.34115,798,400
Jan 24, 2022160.02162.30154.70161.62161.18162,294,600
Jan 21, 2022164.42166.33162.30162.41161.97122,848,900
Jan 20, 2022166.98169.68164.18164.51164.0691,420,500
Jan 19, 2022170.00171.08165.94166.23165.7794,815,000
Jan 18, 2022171.51172.54169.41169.80169.3490,956,700
Jan 14, 2022171.34173.78171.09173.07172.6080,440,800
Jan 13, 2022175.78176.62171.79172.19171.7284,505,800
Jan 12, 2022176.12177.18174.82175.53175.0574,805,200
Jan 11, 2022172.32175.18170.82175.08174.6076,138,300
Jan 10, 2022169.08172.50168.17172.19171.72106,765,600
Jan 07, 2022172.89174.14171.03172.17171.7086,709,100
Jan 06, 2022172.70175.30171.64172.00171.5396,904,000
Jan 05, 2022179.61180.17174.64174.92174.4494,537,600
Jan 04, 2022182.63182.94179.12179.70179.2199,310,400
Jan 03, 2022177.83182.88177.71182.01181.51104,487,900
Dec 31, 2021178.09179.23177.26177.57177.0864,062,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...