Canada markets close in 49 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.56+2.47 (+2.16%)
As of 3:11PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020113.79117.26113.62116.56116.56100,518,237
Sep. 29, 2020114.55115.31113.57114.09114.0999,382,200
Sep. 28, 2020115.01115.32112.78114.96114.96137,672,400
Sep. 25, 2020108.43112.44107.67112.28112.28149,981,400
Sep. 24, 2020105.17110.25105.00108.22108.22167,743,300
Sep. 23, 2020111.62112.11106.77107.12107.12150,718,700
Sep. 22, 2020112.68112.86109.16111.81111.81183,055,400
Sep. 21, 2020104.54110.19103.10110.08110.08195,713,800
Sep. 18, 2020110.40110.88106.09106.84106.84287,104,900
Sep. 17, 2020109.72112.20108.71110.34110.34178,011,000
Sep. 16, 2020115.23116.00112.04112.13112.13154,679,000
Sep. 15, 2020118.33118.83113.61115.54115.54184,642,000
Sep. 14, 2020114.72115.93112.80115.36115.36140,150,100
Sep. 11, 2020114.57115.23110.00112.00112.00180,860,300
Sep. 10, 2020120.36120.50112.50113.49113.49182,274,400
Sep. 09, 2020117.26119.14115.26117.32117.32176,940,500
Sep. 08, 2020113.95118.99112.68112.82112.82231,366,600
Sep. 04, 2020120.07123.70110.89120.96120.96332,607,200
Sep. 03, 2020126.91128.84120.50120.88120.88257,599,600
Sep. 02, 2020137.59137.98127.00131.40131.40200,119,000
Sep. 01, 2020132.76134.80130.53134.18134.18152,470,100
Aug. 31, 2020127.58131.00126.00129.04129.04225,702,700
Aug. 31, 20204:1 Stock Split
Aug. 28, 2020126.01126.44124.58124.81124.81187,630,000
Aug. 27, 2020127.14127.49123.83125.01125.01155,552,400
Aug. 26, 2020126.18126.99125.08126.52126.52163,022,400
Aug. 25, 2020124.70125.18123.05124.82124.82211,495,600
Aug. 24, 2020128.70128.79123.94125.86125.86345,937,600
Aug. 21, 2020119.26124.87119.25124.37124.37338,054,800
Aug. 20, 2020115.75118.39115.73118.28118.28126,907,200
Aug. 19, 2020115.98117.16115.61115.71115.71145,538,000
Aug. 18, 2020114.35116.00114.01115.56115.56105,633,600
Aug. 17, 2020116.06116.09113.96114.61114.61119,561,600
Aug. 14, 2020114.83115.00113.04114.91114.91165,565,200
Aug. 13, 2020114.43116.04113.93115.01115.01210,082,000
Aug. 12, 2020110.50113.28110.30113.01113.01165,944,800
Aug. 11, 2020111.97112.48109.11109.38109.38187,902,400
Aug. 10, 2020112.60113.78110.00112.73112.73212,403,600
Aug. 07, 2020113.21113.68110.29111.11111.11198,045,600
Aug. 07, 20200.205 Dividend
Aug. 06, 2020110.40114.41109.80113.90113.70202,428,800
Aug. 05, 2020109.38110.39108.90110.06109.86121,992,000
Aug. 04, 2020109.13110.79108.39109.67109.47173,071,600
Aug. 03, 2020108.20111.64107.89108.94108.74308,151,200
Jul. 31, 2020102.89106.42100.82106.26106.07374,336,800
Jul. 30, 202094.1996.3093.7796.1996.02158,130,000
Jul. 29, 202093.7595.2393.7195.0494.8790,329,200
Jul. 28, 202094.3794.5593.2593.2593.08103,625,600
Jul. 27, 202093.7194.9093.4894.8194.64121,214,000
Jul. 24, 202090.9992.9789.1492.6192.45185,438,800
Jul. 23, 202097.0097.0892.0192.8592.68197,004,400
Jul. 22, 202096.6997.9796.6097.2797.1089,001,600
Jul. 21, 202099.1799.2596.7497.0096.83103,646,000
Jul. 20, 202096.4298.5096.0698.3698.1890,318,000
Jul. 17, 202096.9997.1595.8496.3396.1592,186,800
Jul. 16, 202096.5697.4095.9096.5296.35110,577,600
Jul. 15, 202098.9999.2596.4997.7297.55153,198,000
Jul. 14, 202094.8497.2593.8897.0696.88170,989,200
Jul. 13, 202097.2699.9695.2695.4895.31191,649,200
Jul. 10, 202095.3395.9894.7195.9295.7590,257,200
Jul. 09, 202096.2696.3294.6795.7595.58125,642,800
Jul. 08, 202094.1895.3894.0995.3495.17117,092,000
Jul. 07, 202093.8594.6593.0693.1793.00112,424,400
Jul. 06, 202092.5093.9492.4793.4693.29118,655,600
Jul. 02, 202091.9692.6290.9191.0390.86114,041,600
Jul. 01, 202091.2891.8490.9891.0390.86110,737,200
Jun. 30, 202090.0291.5090.0091.2091.04140,223,200
Jun. 29, 202088.3190.5487.8290.4490.28130,646,000
Jun. 26, 202091.1091.3388.2588.4188.25205,256,800
Jun. 25, 202090.1891.2589.3991.2191.05137,522,400
Jun. 24, 202091.2592.2089.6390.0189.85192,623,200
Jun. 23, 202091.0093.1090.5791.6391.47212,155,600
Jun. 22, 202087.8389.8687.7989.7289.56135,445,200
Jun. 19, 202088.6689.1486.2987.4387.27264,476,000
Jun. 18, 202087.8588.3687.3187.9387.7796,820,400
Jun. 17, 202088.7988.8587.7787.9087.74114,406,400
Jun. 16, 202087.8688.3086.1888.0287.86165,428,800
Jun. 15, 202083.3186.4283.1485.7585.59138,808,800
Jun. 12, 202086.1886.9583.5684.7084.55200,146,000
Jun. 11, 202087.3387.7683.8783.9783.82201,662,400
Jun. 10, 202086.9788.6986.5288.2188.05166,651,600
Jun. 09, 202083.0486.4083.0086.0085.84147,712,400
Jun. 08, 202082.5683.4081.8383.3683.2195,654,400
Jun. 05, 202080.8482.9480.8182.8882.73137,250,400
Jun. 04, 202081.1081.4080.1980.5880.4387,560,400
Jun. 03, 202081.1781.5580.5781.2881.13104,491,200
Jun. 02, 202080.1980.8679.7380.8380.6987,642,800
Jun. 01, 202079.4480.5979.3080.4680.3280,791,200
May 29, 202079.8180.2979.1279.4979.34153,598,000
May 28, 202079.1980.8678.9179.5679.42133,560,800
May 27, 202079.0479.6878.2779.5379.38112,945,200
May 26, 202080.8881.0679.1379.1879.04125,522,000
May 22, 202078.9479.8178.8479.7279.5881,803,200
May 21, 202079.6780.2278.9779.2179.07102,688,800
May 20, 202079.1779.8879.1379.8179.66111,504,800
May 19, 202078.7679.6378.2578.2978.14101,729,600
May 18, 202078.2979.1377.5878.7478.60135,372,400
May 15, 202075.0976.9775.0576.9376.79166,348,400
May 14, 202076.1377.4575.3877.3977.25158,929,200
May 13, 202078.0478.9975.8076.9176.77200,622,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...