Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,160.25 -245.41 (-0.64%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,661.59 -3,777.84 (-5.96%) CMC Crypto 200
1,287.77 -51.29 (-3.83%)
Apple Inc. (AAPL.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 01:57PM CLT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 26 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 25 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 24 Apr 2024 | 168.96 | 168.96 | 168.96 | 169.02 | 169.02 | 16 |
| 23 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 22 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 19 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 18 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 17 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 16 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 15 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 12 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 11 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 10 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 09 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 08 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
| 05 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | 288 |
| 04 Apr 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | 234 |
| 03 Apr 2024 | 168.56 | 168.56 | 168.56 | 171.52 | 171.52 | 20 |
| 02 Apr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | - |
| 01 Apr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | - |
| 28 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | - |
| 27 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | - |
| 26 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | - |
| 25 Mar 2024 | 171.54 | 171.54 | 171.16 | 171.52 | 171.52 | 200 |
| 22 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
| 21 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
| 20 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
| 19 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
| 18 Mar 2024 | 175.90 | 175.90 | 175.90 | 172.53 | 172.53 | 16 |
| 15 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | - |
| 14 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.53 | 150 |
| 13 Mar 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.49 | 66 |
| 12 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 11 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 08 Mar 2024 | 172.08 | 172.08 | 172.08 | 181.00 | 181.00 | 18 |
| 07 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 06 Mar 2024 | 169.73 | 169.73 | 169.73 | 181.00 | 181.00 | 1 |
| 05 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 04 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 01 Mar 2024 | 179.70 | 179.70 | 179.70 | 181.00 | 181.00 | 5 |
| 29 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 28 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 27 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 26 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 80 |
| 23 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
| 22 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
| 21 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
| 20 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
| 19 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
| 16 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
| 15 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | - |
| 14 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | 330 |
| 13 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | - |
| 12 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | - |
| 09 Feb 2024 | 188.40 | 188.40 | 188.40 | 180.94 | 180.94 | 5 |
| 09 Feb 2024 | 0.24 Dividend | |||||
| 08 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.70 | - |
| 07 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.70 | - |
| 06 Feb 2024 | 188.52 | 188.52 | 188.52 | 180.94 | 180.70 | 40 |
| 05 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.70 | - |
| 02 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.70 | 392 |
| 01 Feb 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.57 | - |
| 31 Jan 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.57 | 53 |
| 30 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.74 | - |
| 29 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.74 | - |
| 26 Jan 2024 | 194.02 | 194.46 | 194.02 | 195.00 | 194.74 | 26 |
| 25 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.74 | - |
| 24 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.74 | - |
| 23 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.74 | 110 |
| 22 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.91 | - |
| 19 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.91 | - |
| 18 Jan 2024 | 187.83 | 187.83 | 187.83 | 181.15 | 180.91 | 1 |
| 17 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.91 | - |
| 16 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.91 | 93 |
| 15 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.49 | - |
| 12 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.49 | - |
| 11 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.49 | - |
| 10 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.49 | - |
| 09 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.49 | - |
| 08 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.49 | - |
| 05 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.49 | - |
| 04 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.49 | - |
| 03 Jan 2024 | 184.58 | 184.58 | 183.73 | 183.73 | 183.49 | 131 |
| 02 Jan 2024 | 186.21 | 186.21 | 186.21 | 197.00 | 196.74 | 2 |
| 29 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.74 | - |
| 28 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.74 | - |
| 27 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.74 | - |
| 26 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.74 | - |
| 22 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.74 | - |
| 21 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.74 | - |
| 20 Dec 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 196.74 | 46 |
| 19 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | - |
| 18 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | - |
| 15 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | - |
| 14 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | - |
| 13 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | - |
| 12 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | - |
| 11 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | - |
| 07 Dec 2023 | 190.00 | 190.00 | 190.00 | 190.00 | 189.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.