Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.24+1.29 (+0.68%)
At close: 04:00PM EST
191.30 +0.06 (+0.03%)
After hours: 07:59PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023190.33191.56189.23191.24191.2445,679,300
Nov 30, 2023189.84190.32188.19189.95189.9548,794,400
Nov 29, 2023190.90192.09188.97189.37189.3743,014,200
Nov 28, 2023189.78191.08189.40190.40190.4038,415,400
Nov 27, 2023189.92190.67188.90189.79189.7940,552,600
Nov 24, 2023190.87190.90189.25189.97189.9724,048,300
Nov 22, 2023191.49192.93190.83191.31191.3139,617,700
Nov 21, 2023191.41191.52189.74190.64190.6438,134,500
Nov 20, 2023189.89191.91189.88191.45191.4546,505,100
Nov 17, 2023190.25190.38188.57189.69189.6950,922,700
Nov 16, 2023189.57190.96188.65189.71189.7154,412,900
Nov 15, 2023187.85189.50187.78188.01188.0153,790,500
Nov 14, 2023187.70188.11186.30187.44187.4460,108,400
Nov 13, 2023185.82186.03184.21184.80184.8043,627,500
Nov 10, 2023183.97186.57183.53186.40186.4066,133,400
Nov 10, 20230.24 Dividend
Nov 09, 2023182.96184.12181.81182.41182.1753,763,500
Nov 08, 2023182.35183.45181.59182.89182.6549,340,300
Nov 07, 2023179.18182.44178.97181.82181.5870,530,000
Nov 06, 2023176.38179.43176.21179.23178.9963,841,300
Nov 03, 2023174.24176.82173.35176.65176.4279,763,700
Nov 02, 2023175.52177.78175.46177.57177.3477,334,800
Nov 01, 2023171.00174.23170.12173.97173.7456,934,900
Oct 31, 2023169.35170.90167.90170.77170.5544,846,000
Oct 30, 2023169.02171.17168.87170.29170.0751,131,000
Oct 27, 2023166.91168.96166.83168.22168.0058,499,100
Oct 26, 2023170.37171.38165.67166.89166.6770,625,300
Oct 25, 2023171.88173.06170.65171.10170.8757,157,000
Oct 24, 2023173.05173.67171.45173.44173.2143,816,600
Oct 23, 2023170.91174.01169.93173.00172.7755,980,100
Oct 20, 2023175.31175.42172.64172.88172.6564,189,300
Oct 19, 2023176.04177.84175.19175.46175.2359,302,900
Oct 18, 2023175.58177.58175.11175.84175.6154,764,400
Oct 17, 2023176.65178.42174.80177.15176.9257,549,400
Oct 16, 2023176.75179.08176.51178.72178.4852,517,000
Oct 13, 2023181.42181.93178.14178.85178.6151,427,100
Oct 12, 2023180.07182.34179.04180.71180.4756,743,100
Oct 11, 2023178.20179.85177.60179.80179.5647,551,100
Oct 10, 2023178.10179.72177.95178.39178.1643,698,000
Oct 09, 2023176.81179.05175.80178.99178.7542,390,800
Oct 06, 2023173.80177.99173.18177.49177.2657,224,100
Oct 05, 2023173.79175.45172.68174.91174.6848,527,900
Oct 04, 2023171.09174.21170.97173.66173.4353,020,300
Oct 03, 2023172.26173.63170.82172.40172.1749,594,600
Oct 02, 2023171.22174.30170.93173.75173.5252,164,500
Sept 29, 2023172.02173.07170.34171.21170.9851,814,200
Sept 28, 2023169.34172.03167.62170.69170.4756,294,400
Sept 27, 2023172.62173.04169.05170.43170.2166,921,800
Sept 26, 2023174.82175.20171.66171.96171.7364,588,900
Sept 25, 2023174.20176.97174.15176.08175.8546,172,700
Sept 22, 2023174.67177.08174.05174.79174.5656,725,400
Sept 21, 2023174.55176.30173.86173.93173.7063,047,900
Sept 20, 2023179.26179.70175.40175.49175.2658,436,200
Sept 19, 2023177.52179.63177.13179.07178.8351,826,900
Sept 18, 2023176.48179.38176.17177.97177.7467,257,600
Sept 15, 2023176.48176.50173.82175.01174.78109,205,100
Sept 14, 2023174.00176.10173.58175.74175.5160,895,800
Sept 13, 2023176.51177.30173.98174.21173.9884,267,900
Sept 12, 2023179.49180.13174.82176.30176.0790,370,200
Sept 11, 2023180.07180.30177.34179.36179.1258,953,100
Sept 08, 2023178.35180.24177.79178.18177.9565,551,300
Sept 07, 2023175.18178.21173.54177.56177.33112,488,800
Sept 06, 2023188.40188.85181.47182.91182.6781,755,800
Sept 05, 2023188.28189.98187.61189.70189.4545,280,000
Sept 01, 2023189.49189.92188.28189.46189.2145,732,600
Aug 31, 2023187.84189.12187.48187.87187.6260,794,500
Aug 30, 2023184.94187.85184.74187.65187.4060,813,900
Aug 29, 2023179.70184.90179.50184.12183.8853,003,900
Aug 28, 2023180.09180.59178.55180.19179.9543,820,700
Aug 25, 2023177.38179.15175.82178.61178.3851,449,600
Aug 24, 2023180.67181.10176.01176.38176.1554,945,800
Aug 23, 2023178.52181.55178.33181.12180.8852,722,800
Aug 22, 2023177.06177.68176.25177.23177.0042,084,200
Aug 21, 2023175.07176.13173.74175.84175.6146,311,900
Aug 18, 2023172.30175.10171.96174.49174.2661,114,200
Aug 17, 2023177.14177.51173.48174.00173.7766,062,900
Aug 16, 2023177.13178.54176.50176.57176.3446,964,900
Aug 15, 2023178.88179.48177.05177.45177.2243,622,600
Aug 14, 2023177.97179.69177.31179.46179.2243,675,600
Aug 11, 2023177.32178.62176.55177.79177.5651,988,100
Aug 11, 20230.24 Dividend
Aug 10, 2023179.48180.75177.60177.97177.5054,686,900
Aug 09, 2023180.87180.93177.01178.19177.7260,378,500
Aug 08, 2023179.69180.27177.58179.80179.3267,823,000
Aug 07, 2023182.13183.13177.35178.85178.3797,576,100
Aug 04, 2023185.52187.38181.92181.99181.51115,799,700
Aug 03, 2023191.57192.37190.69191.17190.6661,235,200
Aug 02, 2023195.04195.18191.85192.58192.0750,389,300
Aug 01, 2023196.24196.73195.28195.61195.0935,175,100
Jul 31, 2023196.06196.49195.26196.45195.9338,824,100
Jul 28, 2023194.67196.63194.14195.83195.3148,291,400
Jul 27, 2023196.02197.20192.55193.22192.7147,460,200
Jul 26, 2023193.67195.64193.32194.50193.9847,471,900
Jul 25, 2023193.33194.44192.92193.62193.1037,283,200
Jul 24, 2023193.41194.91192.25192.75192.2445,377,800
Jul 21, 2023194.10194.97191.23191.94191.4371,917,800
Jul 20, 2023195.09196.47192.50193.13192.6259,581,200
Jul 19, 2023193.10198.23192.65195.10194.5880,507,300
Jul 18, 2023193.35194.33192.42193.73193.2148,353,800
Jul 17, 2023191.90194.32191.81193.99193.4750,520,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...