Canada markets close in 1 hour 51 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.35-2.57 (-1.76%)
As of 02:09PM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023144.96145.53143.01143.35143.3536,257,653
Jan 27, 2023143.16147.23143.08145.93145.9370,492,800
Jan 26, 2023143.17144.25141.90143.96143.9654,105,100
Jan 25, 2023140.89142.43138.81141.86141.8665,799,300
Jan 24, 2023140.31143.16140.30142.53142.5366,435,100
Jan 23, 2023138.12143.32137.90141.11141.1181,760,300
Jan 20, 2023135.28138.02134.22137.87137.8779,972,200
Jan 19, 2023134.08136.25133.77135.27135.2758,280,400
Jan 18, 2023136.82138.61135.03135.21135.2169,672,800
Jan 17, 2023134.83137.29134.13135.94135.9463,646,600
Jan 13, 2023132.03134.92131.66134.76134.7657,758,000
Jan 12, 2023133.88134.26131.44133.41133.4171,379,600
Jan 11, 2023131.25133.51130.46133.49133.4969,458,900
Jan 10, 2023130.26131.26128.12130.73130.7363,896,200
Jan 09, 2023130.47133.41129.89130.15130.1570,790,800
Jan 06, 2023126.01130.29124.89129.62129.6287,686,600
Jan 05, 2023127.13127.77124.76125.02125.0280,962,700
Jan 04, 2023126.89128.66125.08126.36126.3689,113,600
Jan 03, 2023130.28130.90124.17125.07125.07112,117,500
Dec 30, 2022128.41129.95127.43129.93129.9376,960,600
Dec 29, 2022127.99130.48127.73129.61129.6175,703,700
Dec 28, 2022129.67131.03125.87126.04126.0485,438,400
Dec 27, 2022131.38131.41128.72130.03130.0369,007,800
Dec 23, 2022130.92132.42129.64131.86131.8663,814,900
Dec 22, 2022134.35134.56130.30132.23132.2377,852,100
Dec 21, 2022132.98136.81132.75135.45135.4585,928,000
Dec 20, 2022131.39133.25129.89132.30132.3077,432,800
Dec 19, 2022135.11135.20131.32132.37132.3779,592,600
Dec 16, 2022136.69137.65133.73134.51134.51160,156,900
Dec 15, 2022141.11141.80136.03136.50136.5098,931,900
Dec 14, 2022145.35146.66141.16143.21143.2182,291,200
Dec 13, 2022149.50149.97144.24145.47145.4793,886,200
Dec 12, 2022142.70144.50141.06144.49144.4970,462,700
Dec 09, 2022142.34145.57140.90142.16142.1676,097,000
Dec 08, 2022142.36143.52141.10142.65142.6562,128,300
Dec 07, 2022142.19143.37140.00140.94140.9469,721,100
Dec 06, 2022147.07147.30141.92142.91142.9164,727,200
Dec 05, 2022147.77150.92145.77146.63146.6368,826,400
Dec 02, 2022145.96148.00145.65147.81147.8165,447,400
Dec 01, 2022148.21149.13146.61148.31148.3171,250,400
Nov 30, 2022141.40148.72140.55148.03148.03111,380,900
Nov 29, 2022144.29144.81140.35141.17141.1783,763,800
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, 2022152.31152.70149.97151.29151.2974,829,600
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, 2022145.82150.01144.37149.70149.7093,979,700
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, 2022142.09142.67134.38138.38138.38140,814,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...