STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

161.84

-1.92

(-1.17%)

At close: 04:00PM EST

161.25

-0.59

(-0.36%)

After hours:

08:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	164.02	164.96	159.72	161.84	161.84	117,938,300
Dec. 02, 2021	158.74	164.20	157.80	163.76	163.76	136,739,200
Dec. 01, 2021	167.48	170.30	164.53	164.77	164.77	152,052,500
Nov. 30, 2021	159.99	165.52	159.92	165.30	165.30	174,048,100
Nov. 29, 2021	159.37	161.19	158.79	160.24	160.24	88,748,200
Nov. 26, 2021	159.57	160.45	156.36	156.81	156.81	76,959,800
Nov. 24, 2021	160.75	162.14	159.64	161.94	161.94	69,463,600
Nov. 23, 2021	161.12	161.80	159.06	161.41	161.41	96,041,900
Nov. 22, 2021	161.68	165.70	161.00	161.02	161.02	117,467,900
Nov. 19, 2021	157.65	161.02	156.53	160.55	160.55	117,305,600
Nov. 18, 2021	153.71	158.67	153.05	157.87	157.87	137,827,700
Nov. 17, 2021	151.00	155.00	150.99	153.49	153.49	88,807,000
Nov. 16, 2021	149.94	151.49	149.34	151.00	151.00	59,256,200
Nov. 15, 2021	150.37	151.88	149.43	150.00	150.00	59,222,800
Nov. 12, 2021	148.43	150.40	147.48	149.99	149.99	63,632,600
Nov. 11, 2021	148.96	149.43	147.68	147.87	147.87	41,000,000
Nov. 10, 2021	150.02	150.13	147.85	147.92	147.92	65,187,100
Nov. 09, 2021	150.20	151.43	150.06	150.81	150.81	56,787,900
Nov. 08, 2021	151.41	151.57	150.16	150.44	150.44	55,020,900
Nov. 05, 2021	151.89	152.20	150.06	151.28	151.28	65,414,600
Nov. 05, 2021	0.22 Dividend
Nov. 04, 2021	151.58	152.43	150.64	150.96	150.74	60,394,600
Nov. 03, 2021	150.39	151.97	149.82	151.49	151.27	54,511,500
Nov. 02, 2021	148.66	151.57	148.65	150.02	149.80	69,122,000
Nov. 01, 2021	148.99	149.70	147.80	148.96	148.74	74,588,300
Oct. 29, 2021	147.22	149.94	146.41	149.80	149.58	124,850,400
Oct. 28, 2021	149.82	153.17	149.72	152.57	152.35	100,077,900
Oct. 27, 2021	149.36	149.73	148.49	148.85	148.63	56,094,900
Oct. 26, 2021	149.33	150.84	149.01	149.32	149.10	60,893,400
Oct. 25, 2021	148.68	149.37	147.62	148.64	148.42	50,720,600
Oct. 22, 2021	149.69	150.18	148.64	148.69	148.47	58,883,400
Oct. 21, 2021	148.81	149.64	147.87	149.48	149.26	61,421,000
Oct. 20, 2021	148.70	149.75	148.12	149.26	149.04	58,418,800
Oct. 19, 2021	147.01	149.17	146.55	148.76	148.54	76,378,900
Oct. 18, 2021	143.45	146.84	143.16	146.55	146.34	85,589,200
Oct. 15, 2021	143.77	144.90	143.51	144.84	144.63	67,885,200
Oct. 14, 2021	142.11	143.88	141.51	143.76	143.55	69,907,100
Oct. 13, 2021	141.24	141.40	139.20	140.91	140.70	78,762,700
Oct. 12, 2021	143.23	143.25	141.04	141.51	141.30	73,035,900
Oct. 11, 2021	142.27	144.81	141.81	142.81	142.60	64,452,200
Oct. 08, 2021	144.03	144.18	142.56	142.90	142.69	58,718,700
Oct. 07, 2021	143.06	144.22	142.72	143.29	143.08	61,732,700
Oct. 06, 2021	139.47	142.15	138.37	142.00	141.79	83,221,100
Oct. 05, 2021	139.49	142.24	139.36	141.11	140.90	80,861,100
Oct. 04, 2021	141.76	142.21	138.27	139.14	138.94	98,322,000
Oct. 01, 2021	141.90	142.92	139.11	142.65	142.44	94,639,600
Sep. 30, 2021	143.66	144.38	141.28	141.50	141.29	88,934,200
Sep. 29, 2021	142.47	144.45	142.03	142.83	142.62	74,602,000
Sep. 28, 2021	143.25	144.75	141.69	141.91	141.70	108,972,300
Sep. 27, 2021	145.47	145.96	143.82	145.37	145.16	74,150,700
Sep. 24, 2021	145.66	147.47	145.56	146.92	146.71	53,477,900
Sep. 23, 2021	146.65	147.08	145.64	146.83	146.62	64,838,200
Sep. 22, 2021	144.45	146.43	143.70	145.85	145.64	76,404,300
Sep. 21, 2021	143.93	144.60	142.78	143.43	143.22	75,834,000
Sep. 20, 2021	143.80	144.84	141.27	142.94	142.73	123,478,900
Sep. 17, 2021	148.82	148.82	145.76	146.06	145.85	129,868,800
Sep. 16, 2021	148.44	148.97	147.22	148.79	148.57	68,034,100
Sep. 15, 2021	148.56	149.44	146.37	149.03	148.81	83,281,300
Sep. 14, 2021	150.35	151.07	146.91	148.12	147.90	109,296,300
Sep. 13, 2021	150.63	151.42	148.75	149.55	149.33	102,404,300
Sep. 10, 2021	155.00	155.48	148.70	148.97	148.75	140,646,400
Sep. 09, 2021	155.49	156.11	153.95	154.07	153.85	57,305,700
Sep. 08, 2021	156.98	157.04	153.98	155.11	154.88	74,420,200
Sep. 07, 2021	154.97	157.26	154.39	156.69	156.46	82,278,300
Sep. 03, 2021	153.76	154.63	153.09	154.30	154.08	57,808,700
Sep. 02, 2021	153.87	154.72	152.40	153.65	153.43	71,115,500
Sep. 01, 2021	152.83	154.98	152.34	152.51	152.29	80,313,700
Aug. 31, 2021	152.66	152.80	151.29	151.83	151.61	86,453,100
Aug. 30, 2021	149.00	153.49	148.61	153.12	152.90	90,956,700
Aug. 27, 2021	147.48	148.75	146.83	148.60	148.38	55,721,500
Aug. 26, 2021	148.35	149.12	147.51	147.54	147.32	48,597,200
Aug. 25, 2021	149.81	150.32	147.80	148.36	148.14	58,991,300
Aug. 24, 2021	149.45	150.86	149.15	149.62	149.40	48,606,400
Aug. 23, 2021	148.31	150.19	147.89	149.71	149.49	60,131,800
Aug. 20, 2021	147.44	148.50	146.78	148.19	147.97	59,947,400
Aug. 19, 2021	145.03	148.00	144.50	146.70	146.49	86,960,300
Aug. 18, 2021	149.80	150.72	146.15	146.36	146.15	86,326,000
Aug. 17, 2021	150.23	151.68	149.09	150.19	149.97	92,229,700
Aug. 16, 2021	148.54	151.19	146.47	151.12	150.90	103,296,000
Aug. 13, 2021	148.97	149.44	148.27	149.10	148.88	59,318,800
Aug. 12, 2021	146.19	149.05	145.84	148.89	148.67	72,282,600
Aug. 11, 2021	146.05	146.72	145.53	145.86	145.65	48,493,500
Aug. 10, 2021	146.44	147.71	145.30	145.60	145.39	69,023,100
Aug. 09, 2021	146.20	146.70	145.52	146.09	145.88	48,908,700
Aug. 06, 2021	146.35	147.11	145.63	146.14	145.93	54,067,400
Aug. 06, 2021	0.22 Dividend
Aug. 05, 2021	146.98	147.84	146.17	147.06	146.63	46,397,700
Aug. 04, 2021	147.27	147.79	146.28	146.95	146.52	56,368,300
Aug. 03, 2021	145.81	148.04	145.18	147.36	146.93	64,786,600
Aug. 02, 2021	146.36	146.95	145.25	145.52	145.09	62,880,000
Jul. 30, 2021	144.38	146.33	144.11	145.86	145.43	70,382,000
Jul. 29, 2021	144.69	146.55	144.58	145.64	145.21	56,699,500
Jul. 28, 2021	144.81	146.97	142.54	144.98	144.55	118,931,200
Jul. 27, 2021	149.12	149.21	145.55	146.77	146.34	104,818,600
Jul. 26, 2021	148.27	149.83	147.70	148.99	148.55	72,434,100
Jul. 23, 2021	147.55	148.72	146.92	148.56	148.12	71,447,400
Jul. 22, 2021	145.94	148.20	145.81	146.80	146.37	77,338,200
Jul. 21, 2021	145.53	146.13	144.63	145.40	144.97	74,993,500
Jul. 20, 2021	143.46	147.10	142.96	146.15	145.72	96,350,000
Jul. 19, 2021	143.75	144.07	141.67	142.45	142.03	121,434,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.28%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD68,276.22-4,373.14(-6.02%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Apple Inc. (AAPL)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.28%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
68,276.22
-4,373.14(-6.02%)