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

146.06-2.73 (-1.83%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	148.82	148.82	145.76	146.06	146.06	129,728,700
Sep. 16, 2021	148.44	148.97	147.22	148.79	148.79	68,034,100
Sep. 15, 2021	148.56	149.44	146.37	149.03	149.03	83,281,300
Sep. 14, 2021	150.35	151.07	146.91	148.12	148.12	109,296,300
Sep. 13, 2021	150.63	151.42	148.75	149.55	149.55	102,404,300
Sep. 10, 2021	155.00	155.48	148.70	148.97	148.97	140,646,400
Sep. 09, 2021	155.49	156.11	153.95	154.07	154.07	57,305,700
Sep. 08, 2021	156.98	157.04	153.98	155.11	155.11	74,420,200
Sep. 07, 2021	154.97	157.26	154.39	156.69	156.69	82,278,300
Sep. 03, 2021	153.76	154.63	153.09	154.30	154.30	57,808,700
Sep. 02, 2021	153.87	154.72	152.40	153.65	153.65	71,115,500
Sep. 01, 2021	152.83	154.98	152.34	152.51	152.51	80,313,700
Aug. 31, 2021	152.66	152.80	151.29	151.83	151.83	86,453,100
Aug. 30, 2021	149.00	153.49	148.61	153.12	153.12	90,956,700
Aug. 27, 2021	147.48	148.75	146.83	148.60	148.60	55,721,500
Aug. 26, 2021	148.35	149.12	147.51	147.54	147.54	48,597,200
Aug. 25, 2021	149.81	150.32	147.80	148.36	148.36	58,991,300
Aug. 24, 2021	149.45	150.86	149.15	149.62	149.62	48,606,400
Aug. 23, 2021	148.31	150.19	147.89	149.71	149.71	60,131,800
Aug. 20, 2021	147.44	148.50	146.78	148.19	148.19	59,947,400
Aug. 19, 2021	145.03	148.00	144.50	146.70	146.70	86,960,300
Aug. 18, 2021	149.80	150.72	146.15	146.36	146.36	86,326,000
Aug. 17, 2021	150.23	151.68	149.09	150.19	150.19	92,229,700
Aug. 16, 2021	148.54	151.19	146.47	151.12	151.12	103,296,000
Aug. 13, 2021	148.97	149.44	148.27	149.10	149.10	59,318,800
Aug. 12, 2021	146.19	149.05	145.84	148.89	148.89	72,282,600
Aug. 11, 2021	146.05	146.72	145.53	145.86	145.86	48,493,500
Aug. 10, 2021	146.44	147.71	145.30	145.60	145.60	69,023,100
Aug. 09, 2021	146.20	146.70	145.52	146.09	146.09	48,908,700
Aug. 06, 2021	146.35	147.11	145.63	146.14	146.14	54,067,400
Aug. 06, 2021	0.22 Dividend
Aug. 05, 2021	146.98	147.84	146.17	147.06	146.84	46,397,700
Aug. 04, 2021	147.27	147.79	146.28	146.95	146.73	56,368,300
Aug. 03, 2021	145.81	148.04	145.18	147.36	147.14	64,786,600
Aug. 02, 2021	146.36	146.95	145.25	145.52	145.30	62,880,000
Jul. 30, 2021	144.38	146.33	144.11	145.86	145.64	70,382,000
Jul. 29, 2021	144.69	146.55	144.58	145.64	145.42	56,699,500
Jul. 28, 2021	144.81	146.97	142.54	144.98	144.76	118,931,200
Jul. 27, 2021	149.12	149.21	145.55	146.77	146.55	104,818,600
Jul. 26, 2021	148.27	149.83	147.70	148.99	148.77	72,434,100
Jul. 23, 2021	147.55	148.72	146.92	148.56	148.34	71,447,400
Jul. 22, 2021	145.94	148.20	145.81	146.80	146.58	77,338,200
Jul. 21, 2021	145.53	146.13	144.63	145.40	145.18	74,993,500
Jul. 20, 2021	143.46	147.10	142.96	146.15	145.93	96,350,000
Jul. 19, 2021	143.75	144.07	141.67	142.45	142.24	121,434,600
Jul. 16, 2021	148.46	149.76	145.88	146.39	146.17	93,251,400
Jul. 15, 2021	149.24	150.00	147.09	148.48	148.26	106,820,300
Jul. 14, 2021	148.10	149.57	147.68	149.15	148.93	127,050,800
Jul. 13, 2021	144.03	147.46	143.63	145.64	145.42	100,827,100
Jul. 12, 2021	146.21	146.32	144.00	144.50	144.28	76,299,700
Jul. 09, 2021	142.75	145.65	142.65	145.11	144.89	99,890,800
Jul. 08, 2021	141.58	144.06	140.67	143.24	143.03	105,575,500
Jul. 07, 2021	143.54	144.89	142.66	144.57	144.35	104,911,600
Jul. 06, 2021	140.07	143.15	140.07	142.02	141.81	108,181,800
Jul. 02, 2021	137.90	140.00	137.75	139.96	139.75	78,852,600
Jul. 01, 2021	136.60	137.33	135.76	137.27	137.06	52,485,800
Jun. 30, 2021	136.17	137.41	135.87	136.96	136.76	63,261,400
Jun. 29, 2021	134.80	136.49	134.35	136.33	136.13	64,556,100
Jun. 28, 2021	133.41	135.25	133.35	134.78	134.58	62,111,300
Jun. 25, 2021	133.46	133.89	132.81	133.11	132.91	70,783,700
Jun. 24, 2021	134.45	134.64	132.93	133.41	133.21	68,711,000
Jun. 23, 2021	133.77	134.32	133.23	133.70	133.50	60,214,200
Jun. 22, 2021	132.13	134.08	131.62	133.98	133.78	74,783,600
Jun. 21, 2021	130.30	132.41	129.21	132.30	132.10	79,663,300
Jun. 18, 2021	130.71	131.51	130.24	130.46	130.26	108,953,300
Jun. 17, 2021	129.80	132.55	129.65	131.79	131.59	96,721,700
Jun. 16, 2021	130.37	130.89	128.46	130.15	129.96	91,815,000
Jun. 15, 2021	129.94	130.60	129.39	129.64	129.45	62,746,300
Jun. 14, 2021	127.82	130.54	127.07	130.48	130.28	96,906,500
Jun. 11, 2021	126.53	127.44	126.10	127.35	127.16	53,522,400
Jun. 10, 2021	127.02	128.19	125.94	126.11	125.92	71,186,400
Jun. 09, 2021	127.21	127.75	126.52	127.13	126.94	56,877,900
Jun. 08, 2021	126.60	128.46	126.21	126.74	126.55	74,403,800
Jun. 07, 2021	126.17	126.32	124.83	125.90	125.71	71,057,600
Jun. 04, 2021	124.07	126.16	123.85	125.89	125.70	75,169,300
Jun. 03, 2021	124.68	124.85	123.13	123.54	123.36	76,229,200
Jun. 02, 2021	124.28	125.24	124.05	125.06	124.87	59,278,900
Jun. 01, 2021	125.08	125.35	123.94	124.28	124.09	67,637,100
May 28, 2021	125.57	125.80	124.55	124.61	124.42	71,311,100
May 27, 2021	126.44	127.64	125.08	125.28	125.09	94,625,600
May 26, 2021	126.96	127.39	126.42	126.85	126.66	56,575,900
May 25, 2021	127.82	128.32	126.32	126.90	126.71	72,009,500
May 24, 2021	126.01	127.94	125.94	127.10	126.91	63,092,900
May 21, 2021	127.82	128.00	125.21	125.43	125.24	79,295,400
May 20, 2021	125.23	127.72	125.10	127.31	127.12	76,857,100
May 19, 2021	123.16	124.92	122.86	124.69	124.50	92,612,000
May 18, 2021	126.56	126.99	124.78	124.85	124.66	63,342,900
May 17, 2021	126.82	126.93	125.17	126.27	126.08	74,244,600
May 14, 2021	126.25	127.89	125.85	127.45	127.26	81,918,000
May 13, 2021	124.58	126.15	124.26	124.97	124.78	105,861,300
May 12, 2021	123.40	124.64	122.25	122.77	122.59	112,172,300
May 11, 2021	123.50	126.27	122.77	125.91	125.72	126,142,800
May 10, 2021	129.41	129.54	126.81	126.85	126.66	88,071,200
May 07, 2021	130.85	131.26	129.48	130.21	130.02	78,973,300
May 07, 2021	0.22 Dividend
May 06, 2021	127.89	129.75	127.13	129.74	129.33	78,128,300
May 05, 2021	129.20	130.45	127.97	128.10	127.69	84,000,900
May 04, 2021	131.19	131.49	126.70	127.85	127.44	137,564,700
May 03, 2021	132.04	134.07	131.83	132.54	132.12	75,135,100
Apr. 30, 2021	131.78	133.56	131.07	131.46	131.04	109,839,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7832-0.0054(-0.69%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD61,801.25+1,032.13(+1.70%)

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

Apple Inc. (AAPL)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7832
-0.0054(-0.69%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
61,801.25
+1,032.13(+1.70%)