Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
146.06-2.73 (-1.83%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021148.82148.82145.76146.06146.06129,728,700
Sep. 16, 2021148.44148.97147.22148.79148.7968,034,100
Sep. 15, 2021148.56149.44146.37149.03149.0383,281,300
Sep. 14, 2021150.35151.07146.91148.12148.12109,296,300
Sep. 13, 2021150.63151.42148.75149.55149.55102,404,300
Sep. 10, 2021155.00155.48148.70148.97148.97140,646,400
Sep. 09, 2021155.49156.11153.95154.07154.0757,305,700
Sep. 08, 2021156.98157.04153.98155.11155.1174,420,200
Sep. 07, 2021154.97157.26154.39156.69156.6982,278,300
Sep. 03, 2021153.76154.63153.09154.30154.3057,808,700
Sep. 02, 2021153.87154.72152.40153.65153.6571,115,500
Sep. 01, 2021152.83154.98152.34152.51152.5180,313,700
Aug. 31, 2021152.66152.80151.29151.83151.8386,453,100
Aug. 30, 2021149.00153.49148.61153.12153.1290,956,700
Aug. 27, 2021147.48148.75146.83148.60148.6055,721,500
Aug. 26, 2021148.35149.12147.51147.54147.5448,597,200
Aug. 25, 2021149.81150.32147.80148.36148.3658,991,300
Aug. 24, 2021149.45150.86149.15149.62149.6248,606,400
Aug. 23, 2021148.31150.19147.89149.71149.7160,131,800
Aug. 20, 2021147.44148.50146.78148.19148.1959,947,400
Aug. 19, 2021145.03148.00144.50146.70146.7086,960,300
Aug. 18, 2021149.80150.72146.15146.36146.3686,326,000
Aug. 17, 2021150.23151.68149.09150.19150.1992,229,700
Aug. 16, 2021148.54151.19146.47151.12151.12103,296,000
Aug. 13, 2021148.97149.44148.27149.10149.1059,318,800
Aug. 12, 2021146.19149.05145.84148.89148.8972,282,600
Aug. 11, 2021146.05146.72145.53145.86145.8648,493,500
Aug. 10, 2021146.44147.71145.30145.60145.6069,023,100
Aug. 09, 2021146.20146.70145.52146.09146.0948,908,700
Aug. 06, 2021146.35147.11145.63146.14146.1454,067,400
Aug. 06, 20210.22 Dividend
Aug. 05, 2021146.98147.84146.17147.06146.8446,397,700
Aug. 04, 2021147.27147.79146.28146.95146.7356,368,300
Aug. 03, 2021145.81148.04145.18147.36147.1464,786,600
Aug. 02, 2021146.36146.95145.25145.52145.3062,880,000
Jul. 30, 2021144.38146.33144.11145.86145.6470,382,000
Jul. 29, 2021144.69146.55144.58145.64145.4256,699,500
Jul. 28, 2021144.81146.97142.54144.98144.76118,931,200
Jul. 27, 2021149.12149.21145.55146.77146.55104,818,600
Jul. 26, 2021148.27149.83147.70148.99148.7772,434,100
Jul. 23, 2021147.55148.72146.92148.56148.3471,447,400
Jul. 22, 2021145.94148.20145.81146.80146.5877,338,200
Jul. 21, 2021145.53146.13144.63145.40145.1874,993,500
Jul. 20, 2021143.46147.10142.96146.15145.9396,350,000
Jul. 19, 2021143.75144.07141.67142.45142.24121,434,600
Jul. 16, 2021148.46149.76145.88146.39146.1793,251,400
Jul. 15, 2021149.24150.00147.09148.48148.26106,820,300
Jul. 14, 2021148.10149.57147.68149.15148.93127,050,800
Jul. 13, 2021144.03147.46143.63145.64145.42100,827,100
Jul. 12, 2021146.21146.32144.00144.50144.2876,299,700
Jul. 09, 2021142.75145.65142.65145.11144.8999,890,800
Jul. 08, 2021141.58144.06140.67143.24143.03105,575,500
Jul. 07, 2021143.54144.89142.66144.57144.35104,911,600
Jul. 06, 2021140.07143.15140.07142.02141.81108,181,800
Jul. 02, 2021137.90140.00137.75139.96139.7578,852,600
Jul. 01, 2021136.60137.33135.76137.27137.0652,485,800
Jun. 30, 2021136.17137.41135.87136.96136.7663,261,400
Jun. 29, 2021134.80136.49134.35136.33136.1364,556,100
Jun. 28, 2021133.41135.25133.35134.78134.5862,111,300
Jun. 25, 2021133.46133.89132.81133.11132.9170,783,700
Jun. 24, 2021134.45134.64132.93133.41133.2168,711,000
Jun. 23, 2021133.77134.32133.23133.70133.5060,214,200
Jun. 22, 2021132.13134.08131.62133.98133.7874,783,600
Jun. 21, 2021130.30132.41129.21132.30132.1079,663,300
Jun. 18, 2021130.71131.51130.24130.46130.26108,953,300
Jun. 17, 2021129.80132.55129.65131.79131.5996,721,700
Jun. 16, 2021130.37130.89128.46130.15129.9691,815,000
Jun. 15, 2021129.94130.60129.39129.64129.4562,746,300
Jun. 14, 2021127.82130.54127.07130.48130.2896,906,500
Jun. 11, 2021126.53127.44126.10127.35127.1653,522,400
Jun. 10, 2021127.02128.19125.94126.11125.9271,186,400
Jun. 09, 2021127.21127.75126.52127.13126.9456,877,900
Jun. 08, 2021126.60128.46126.21126.74126.5574,403,800
Jun. 07, 2021126.17126.32124.83125.90125.7171,057,600
Jun. 04, 2021124.07126.16123.85125.89125.7075,169,300
Jun. 03, 2021124.68124.85123.13123.54123.3676,229,200
Jun. 02, 2021124.28125.24124.05125.06124.8759,278,900
Jun. 01, 2021125.08125.35123.94124.28124.0967,637,100
May 28, 2021125.57125.80124.55124.61124.4271,311,100
May 27, 2021126.44127.64125.08125.28125.0994,625,600
May 26, 2021126.96127.39126.42126.85126.6656,575,900
May 25, 2021127.82128.32126.32126.90126.7172,009,500
May 24, 2021126.01127.94125.94127.10126.9163,092,900
May 21, 2021127.82128.00125.21125.43125.2479,295,400
May 20, 2021125.23127.72125.10127.31127.1276,857,100
May 19, 2021123.16124.92122.86124.69124.5092,612,000
May 18, 2021126.56126.99124.78124.85124.6663,342,900
May 17, 2021126.82126.93125.17126.27126.0874,244,600
May 14, 2021126.25127.89125.85127.45127.2681,918,000
May 13, 2021124.58126.15124.26124.97124.78105,861,300
May 12, 2021123.40124.64122.25122.77122.59112,172,300
May 11, 2021123.50126.27122.77125.91125.72126,142,800
May 10, 2021129.41129.54126.81126.85126.6688,071,200
May 07, 2021130.85131.26129.48130.21130.0278,973,300
May 07, 20210.22 Dividend
May 06, 2021127.89129.75127.13129.74129.3378,128,300
May 05, 2021129.20130.45127.97128.10127.6984,000,900
May 04, 2021131.19131.49126.70127.85127.44137,564,700
May 03, 2021132.04134.07131.83132.54132.1275,135,100
Apr. 30, 2021131.78133.56131.07131.46131.04109,839,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...