Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,279.22 +58.60 (+0.30%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,905.81 -1,336.31 (-1.88%) CMC Crypto 200
1,523.85 +35.30 (+2.37%)
Apple Inc. (AAPL.SN)
Santiago - Santiago Delayed price. Currency in USD
Add to watchlist
At close: 03:18PM CLT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 17 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 16 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 15 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 14 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| 13 May 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 114 |
| 10 May 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | - |
| 10 May 2024 | 0.25 Dividend | |||||
| 09 May 2024 | 184.00 | 184.20 | 184.00 | 184.20 | 183.95 | 94 |
| 08 May 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.55 | - |
| 07 May 2024 | 184.00 | 184.00 | 184.00 | 172.78 | 172.55 | 40 |
| 06 May 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.55 | - |
| 03 May 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.55 | - |
| 02 May 2024 | 172.78 | 172.78 | 172.78 | 172.78 | 172.55 | 158 |
| 30 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 29 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 26 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 25 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 24 Apr 2024 | 168.96 | 168.96 | 168.96 | 169.02 | 168.79 | 16 |
| 23 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 22 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 19 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 18 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 17 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 16 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 15 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 12 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 11 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 10 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 09 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 08 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | - |
| 05 Apr 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 168.79 | 288 |
| 04 Apr 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.29 | 234 |
| 03 Apr 2024 | 168.56 | 168.56 | 168.56 | 171.52 | 171.29 | 20 |
| 02 Apr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 01 Apr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 28 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 27 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 26 Mar 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 171.29 | - |
| 25 Mar 2024 | 171.54 | 171.54 | 171.16 | 171.52 | 171.29 | 200 |
| 22 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 21 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 20 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 19 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 18 Mar 2024 | 175.90 | 175.90 | 175.90 | 172.53 | 172.30 | 16 |
| 15 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | - |
| 14 Mar 2024 | 172.53 | 172.53 | 172.53 | 172.53 | 172.30 | 150 |
| 13 Mar 2024 | 171.49 | 171.49 | 171.49 | 171.49 | 171.26 | 66 |
| 12 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 11 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 08 Mar 2024 | 172.08 | 172.08 | 172.08 | 181.00 | 180.75 | 18 |
| 07 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 06 Mar 2024 | 169.73 | 169.73 | 169.73 | 181.00 | 180.75 | 1 |
| 05 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 04 Mar 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 01 Mar 2024 | 179.70 | 179.70 | 179.70 | 181.00 | 180.75 | 5 |
| 29 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 28 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 27 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | - |
| 26 Feb 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 180.75 | 80 |
| 23 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 22 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 21 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 20 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 19 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 16 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 15 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | - |
| 14 Feb 2024 | 183.06 | 183.06 | 183.06 | 183.06 | 182.81 | 330 |
| 13 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.69 | - |
| 12 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.69 | - |
| 09 Feb 2024 | 188.40 | 188.40 | 188.40 | 180.94 | 180.69 | 5 |
| 09 Feb 2024 | 0.24 Dividend | |||||
| 08 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.45 | - |
| 07 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.45 | - |
| 06 Feb 2024 | 188.52 | 188.52 | 188.52 | 180.94 | 180.45 | 40 |
| 05 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.45 | - |
| 02 Feb 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.45 | 392 |
| 01 Feb 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.32 | - |
| 31 Jan 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.32 | 53 |
| 30 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.48 | - |
| 29 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.48 | - |
| 26 Jan 2024 | 194.02 | 194.46 | 194.02 | 195.00 | 194.48 | 26 |
| 25 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.48 | - |
| 24 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.48 | - |
| 23 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.48 | 110 |
| 22 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.66 | - |
| 19 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.66 | - |
| 18 Jan 2024 | 187.83 | 187.83 | 187.83 | 181.15 | 180.66 | 1 |
| 17 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.66 | - |
| 16 Jan 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 180.66 | 93 |
| 15 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.24 | - |
| 12 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.24 | - |
| 11 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.24 | - |
| 10 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.24 | - |
| 09 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.24 | - |
| 08 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.24 | - |
| 05 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.24 | - |
| 04 Jan 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.24 | - |
| 03 Jan 2024 | 184.58 | 184.58 | 183.73 | 183.73 | 183.24 | 131 |
| 02 Jan 2024 | 186.21 | 186.21 | 186.21 | 197.00 | 196.47 | 2 |
| *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.