STOCKS UNDER PRESSURE, TURN LOWER AS BIG WEEK KICKS OFF

Earnings slate includes reports from Amazon, Apple, Alphabet and Meta Platforms

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	144.96	145.53	143.01	143.35	143.35	36,257,653
Jan 27, 2023	143.16	147.23	143.08	145.93	145.93	70,492,800
Jan 26, 2023	143.17	144.25	141.90	143.96	143.96	54,105,100
Jan 25, 2023	140.89	142.43	138.81	141.86	141.86	65,799,300
Jan 24, 2023	140.31	143.16	140.30	142.53	142.53	66,435,100
Jan 23, 2023	138.12	143.32	137.90	141.11	141.11	81,760,300
Jan 20, 2023	135.28	138.02	134.22	137.87	137.87	79,972,200
Jan 19, 2023	134.08	136.25	133.77	135.27	135.27	58,280,400
Jan 18, 2023	136.82	138.61	135.03	135.21	135.21	69,672,800
Jan 17, 2023	134.83	137.29	134.13	135.94	135.94	63,646,600
Jan 13, 2023	132.03	134.92	131.66	134.76	134.76	57,758,000
Jan 12, 2023	133.88	134.26	131.44	133.41	133.41	71,379,600
Jan 11, 2023	131.25	133.51	130.46	133.49	133.49	69,458,900
Jan 10, 2023	130.26	131.26	128.12	130.73	130.73	63,896,200
Jan 09, 2023	130.47	133.41	129.89	130.15	130.15	70,790,800
Jan 06, 2023	126.01	130.29	124.89	129.62	129.62	87,686,600
Jan 05, 2023	127.13	127.77	124.76	125.02	125.02	80,962,700
Jan 04, 2023	126.89	128.66	125.08	126.36	126.36	89,113,600
Jan 03, 2023	130.28	130.90	124.17	125.07	125.07	112,117,500
Dec 30, 2022	128.41	129.95	127.43	129.93	129.93	76,960,600
Dec 29, 2022	127.99	130.48	127.73	129.61	129.61	75,703,700
Dec 28, 2022	129.67	131.03	125.87	126.04	126.04	85,438,400
Dec 27, 2022	131.38	131.41	128.72	130.03	130.03	69,007,800
Dec 23, 2022	130.92	132.42	129.64	131.86	131.86	63,814,900
Dec 22, 2022	134.35	134.56	130.30	132.23	132.23	77,852,100
Dec 21, 2022	132.98	136.81	132.75	135.45	135.45	85,928,000
Dec 20, 2022	131.39	133.25	129.89	132.30	132.30	77,432,800
Dec 19, 2022	135.11	135.20	131.32	132.37	132.37	79,592,600
Dec 16, 2022	136.69	137.65	133.73	134.51	134.51	160,156,900
Dec 15, 2022	141.11	141.80	136.03	136.50	136.50	98,931,900
Dec 14, 2022	145.35	146.66	141.16	143.21	143.21	82,291,200
Dec 13, 2022	149.50	149.97	144.24	145.47	145.47	93,886,200
Dec 12, 2022	142.70	144.50	141.06	144.49	144.49	70,462,700
Dec 09, 2022	142.34	145.57	140.90	142.16	142.16	76,097,000
Dec 08, 2022	142.36	143.52	141.10	142.65	142.65	62,128,300
Dec 07, 2022	142.19	143.37	140.00	140.94	140.94	69,721,100
Dec 06, 2022	147.07	147.30	141.92	142.91	142.91	64,727,200
Dec 05, 2022	147.77	150.92	145.77	146.63	146.63	68,826,400
Dec 02, 2022	145.96	148.00	145.65	147.81	147.81	65,447,400
Dec 01, 2022	148.21	149.13	146.61	148.31	148.31	71,250,400
Nov 30, 2022	141.40	148.72	140.55	148.03	148.03	111,380,900
Nov 29, 2022	144.29	144.81	140.35	141.17	141.17	83,763,800
Nov 28, 2022	145.14	146.64	143.38	144.22	144.22	69,246,000
Nov 25, 2022	148.31	148.88	147.12	148.11	148.11	35,195,900
Nov 23, 2022	149.45	151.83	149.34	151.07	151.07	58,301,400
Nov 22, 2022	148.13	150.42	146.93	150.18	150.18	51,804,100
Nov 21, 2022	150.16	150.37	147.72	148.01	148.01	58,724,100
Nov 18, 2022	152.31	152.70	149.97	151.29	151.29	74,829,600
Nov 17, 2022	146.43	151.48	146.15	150.72	150.72	80,389,400
Nov 16, 2022	149.13	149.87	147.29	148.79	148.79	64,218,300
Nov 15, 2022	152.22	153.59	148.56	150.04	150.04	89,868,300
Nov 14, 2022	148.97	150.28	147.43	148.28	148.28	73,374,100
Nov 11, 2022	145.82	150.01	144.37	149.70	149.70	93,979,700
Nov 10, 2022	141.24	146.87	139.50	146.87	146.87	118,854,000
Nov 09, 2022	138.50	138.55	134.59	134.87	134.87	74,917,800
Nov 08, 2022	140.41	141.43	137.49	139.50	139.50	89,908,500
Nov 07, 2022	137.11	139.15	135.67	138.92	138.92	83,374,600
Nov 04, 2022	142.09	142.67	134.38	138.38	138.38	140,814,800
Nov 04, 2022	0.23 Dividend
Nov 03, 2022	142.06	142.80	138.75	138.88	138.65	97,918,500
Nov 02, 2022	148.95	152.17	145.00	145.03	144.79	93,604,600
Nov 01, 2022	155.08	155.45	149.13	150.65	150.40	80,379,300
Oct 31, 2022	153.16	154.24	151.92	153.34	153.09	97,943,200
Oct 28, 2022	148.20	157.50	147.82	155.74	155.48	164,762,400
Oct 27, 2022	148.07	149.05	144.13	144.80	144.56	109,180,200
Oct 26, 2022	150.96	151.99	148.04	149.35	149.10	88,194,300
Oct 25, 2022	150.09	152.49	149.36	152.34	152.09	74,732,300
Oct 24, 2022	147.19	150.23	146.00	149.45	149.20	75,981,900
Oct 21, 2022	142.87	147.85	142.65	147.27	147.03	86,548,600
Oct 20, 2022	143.02	145.89	142.65	143.39	143.15	64,522,000
Oct 19, 2022	141.69	144.95	141.50	143.86	143.62	61,758,300
Oct 18, 2022	145.49	146.70	140.61	143.75	143.51	99,136,600
Oct 17, 2022	141.07	142.90	140.27	142.41	142.17	85,250,900
Oct 14, 2022	144.31	144.52	138.19	138.38	138.15	88,598,000
Oct 13, 2022	134.99	143.59	134.37	142.99	142.75	113,224,000
Oct 12, 2022	139.13	140.36	138.16	138.34	138.11	70,433,700
Oct 11, 2022	139.90	141.35	138.22	138.98	138.75	77,033,700
Oct 10, 2022	140.42	141.89	138.57	140.42	140.19	74,899,000
Oct 07, 2022	142.54	143.10	139.45	140.09	139.86	85,925,600
Oct 06, 2022	145.81	147.54	145.22	145.43	145.19	68,402,200
Oct 05, 2022	144.07	147.38	143.01	146.40	146.16	79,471,000
Oct 04, 2022	145.03	146.22	144.26	146.10	145.86	87,830,100
Oct 03, 2022	138.21	143.07	137.69	142.45	142.21	114,311,700
Sept 30, 2022	141.28	143.10	138.00	138.20	137.97	124,925,300
Sept 29, 2022	146.10	146.72	140.68	142.48	142.24	128,138,200
Sept 28, 2022	147.64	150.64	144.84	149.84	149.59	146,691,400
Sept 27, 2022	152.74	154.72	149.95	151.76	151.51	84,442,700
Sept 26, 2022	149.66	153.77	149.64	150.77	150.52	93,339,400
Sept 23, 2022	151.19	151.47	148.56	150.43	150.18	96,029,900
Sept 22, 2022	152.38	154.47	150.91	152.74	152.49	86,652,500
Sept 21, 2022	157.34	158.74	153.60	153.72	153.47	101,696,800
Sept 20, 2022	153.40	158.08	153.08	156.90	156.64	107,689,800
Sept 19, 2022	149.31	154.56	149.10	154.48	154.22	81,474,200
Sept 16, 2022	151.21	151.35	148.37	150.70	150.45	162,278,800
Sept 15, 2022	154.65	155.24	151.38	152.37	152.12	90,481,100
Sept 14, 2022	154.79	157.10	153.61	155.31	155.05	87,965,400
Sept 13, 2022	159.90	160.54	153.37	153.84	153.59	122,656,600
Sept 12, 2022	159.59	164.26	159.30	163.43	163.16	104,956,000
Sept 09, 2022	155.47	157.82	154.75	157.37	157.11	68,028,800
Sept 08, 2022	154.64	156.36	152.68	154.46	154.20	84,923,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,635.01-79.47(-0.38%)

S&P 5004,032.03-38.53(-0.95%)

DOW33,836.39-141.69(-0.42%)

CAD/USD0.7479-0.0036(-0.48%)

CRUDE OIL78.29-1.39(-1.74%)

BTC-CAD30,908.29-948.11(-2.98%)

STOCKS UNDER PRESSURE, TURN LOWER AS BIG WEEK KICKS OFF

Apple Inc. (AAPL)

S&P/TSX
20,635.01
-79.47(-0.38%)

S&P 500
4,032.03
-38.53(-0.95%)

DOW
33,836.39
-141.69(-0.42%)

CAD/USD
0.7479
-0.0036(-0.48%)

CRUDE OIL
78.29
-1.39(-1.74%)

BTC-CAD
30,908.29
-948.11(-2.98%)