Yahoo

Mail

Singapore markets open in 5 hours 36 minutes

Straits Times Index
3,287.95
+5.98(+0.18%)
S&P 500
4,662.85
+3.82(+0.08%)
Dow
35,911.81
-201.79(-0.56%)
Nasdaq
14,893.75
+86.95(+0.59%)
BTC-USD
42,235.29
-745.79(-1.74%)
CMC Crypto 200
1,014.64
-11.09(-1.08%)

BANKS

OCBC begins making ‘goodwill payouts’ to phishing scam victims

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

173.07

+0.88

(+0.51%)

At close: 04:00PM EST

173.28

+0.21

(+0.12%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	171.34	173.78	171.09	173.07	173.07	80,355,000
13 Jan 2022	175.78	176.62	171.79	172.19	172.19	84,505,800
12 Jan 2022	176.12	177.18	174.82	175.53	175.53	74,805,200
11 Jan 2022	172.32	175.18	170.82	175.08	175.08	76,138,300
10 Jan 2022	169.08	172.50	168.17	172.19	172.19	106,765,600
07 Jan 2022	172.89	174.14	171.03	172.17	172.17	86,580,100
06 Jan 2022	172.70	175.30	171.64	172.00	172.00	96,904,000
05 Jan 2022	179.61	180.17	174.64	174.92	174.92	94,537,600
04 Jan 2022	182.63	182.94	179.12	179.70	179.70	99,310,400
03 Jan 2022	177.83	182.88	177.71	182.01	182.01	104,487,900
31 Dec 2021	178.09	179.23	177.26	177.57	177.57	64,025,500
30 Dec 2021	179.47	180.57	178.09	178.20	178.20	59,773,000
29 Dec 2021	179.33	180.63	178.14	179.38	179.38	62,348,900
28 Dec 2021	180.16	181.33	178.53	179.29	179.29	79,144,300
27 Dec 2021	177.09	180.42	177.07	180.33	180.33	74,919,600
23 Dec 2021	175.85	176.85	175.27	176.28	176.28	68,356,600
22 Dec 2021	173.04	175.86	172.15	175.64	175.64	92,135,300
21 Dec 2021	171.56	173.20	169.12	172.99	172.99	91,185,900
20 Dec 2021	168.28	170.58	167.46	169.75	169.75	107,499,100
17 Dec 2021	169.93	173.47	169.69	171.14	171.14	195,432,700
16 Dec 2021	179.28	181.14	170.75	172.26	172.26	150,185,800
15 Dec 2021	175.11	179.50	172.31	179.30	179.30	131,063,300
14 Dec 2021	175.25	177.74	172.21	174.33	174.33	139,380,400
13 Dec 2021	181.12	182.13	175.53	175.74	175.74	153,237,000
10 Dec 2021	175.21	179.63	174.69	179.45	179.45	115,228,100
09 Dec 2021	174.91	176.75	173.92	174.56	174.56	108,923,700
08 Dec 2021	172.13	175.96	170.70	175.08	175.08	116,998,900
07 Dec 2021	169.08	171.58	168.34	171.18	171.18	120,405,400
06 Dec 2021	164.29	167.88	164.28	165.32	165.32	107,497,000
03 Dec 2021	164.02	164.96	159.72	161.84	161.84	117,938,300
02 Dec 2021	158.74	164.20	157.80	163.76	163.76	136,739,200
01 Dec 2021	167.48	170.30	164.53	164.77	164.77	152,052,500
30 Nov 2021	159.99	165.52	159.92	165.30	165.30	174,048,100
29 Nov 2021	159.37	161.19	158.79	160.24	160.24	88,748,200
26 Nov 2021	159.57	160.45	156.36	156.81	156.81	76,959,800
24 Nov 2021	160.75	162.14	159.64	161.94	161.94	69,463,600
23 Nov 2021	161.12	161.80	159.06	161.41	161.41	96,041,900
22 Nov 2021	161.68	165.70	161.00	161.02	161.02	117,467,900
19 Nov 2021	157.65	161.02	156.53	160.55	160.55	117,305,600
18 Nov 2021	153.71	158.67	153.05	157.87	157.87	137,827,700
17 Nov 2021	151.00	155.00	150.99	153.49	153.49	88,807,000
16 Nov 2021	149.94	151.49	149.34	151.00	151.00	59,256,200
15 Nov 2021	150.37	151.88	149.43	150.00	150.00	59,222,800
12 Nov 2021	148.43	150.40	147.48	149.99	149.99	63,632,600
11 Nov 2021	148.96	149.43	147.68	147.87	147.87	41,000,000
10 Nov 2021	150.02	150.13	147.85	147.92	147.92	65,187,100
09 Nov 2021	150.20	151.43	150.06	150.81	150.81	56,787,900
08 Nov 2021	151.41	151.57	150.16	150.44	150.44	55,020,900
05 Nov 2021	151.89	152.20	150.06	151.28	151.28	65,414,600
05 Nov 2021	0.22 Dividend
04 Nov 2021	151.58	152.43	150.64	150.96	150.74	60,394,600
03 Nov 2021	150.39	151.97	149.82	151.49	151.27	54,511,500
02 Nov 2021	148.66	151.57	148.65	150.02	149.80	69,122,000
01 Nov 2021	148.99	149.70	147.80	148.96	148.74	74,588,300
29 Oct 2021	147.22	149.94	146.41	149.80	149.58	124,850,400
28 Oct 2021	149.82	153.17	149.72	152.57	152.35	100,077,900
27 Oct 2021	149.36	149.73	148.49	148.85	148.63	56,094,900
26 Oct 2021	149.33	150.84	149.01	149.32	149.10	60,893,400
25 Oct 2021	148.68	149.37	147.62	148.64	148.42	50,720,600
22 Oct 2021	149.69	150.18	148.64	148.69	148.47	58,883,400
21 Oct 2021	148.81	149.64	147.87	149.48	149.26	61,421,000
20 Oct 2021	148.70	149.75	148.12	149.26	149.04	58,418,800
19 Oct 2021	147.01	149.17	146.55	148.76	148.54	76,378,900
18 Oct 2021	143.45	146.84	143.16	146.55	146.34	85,589,200
15 Oct 2021	143.77	144.90	143.51	144.84	144.63	67,885,200
14 Oct 2021	142.11	143.88	141.51	143.76	143.55	69,907,100
13 Oct 2021	141.24	141.40	139.20	140.91	140.70	78,762,700
12 Oct 2021	143.23	143.25	141.04	141.51	141.30	73,035,900
11 Oct 2021	142.27	144.81	141.81	142.81	142.60	64,452,200
08 Oct 2021	144.03	144.18	142.56	142.90	142.69	58,718,700
07 Oct 2021	143.06	144.22	142.72	143.29	143.08	61,732,700
06 Oct 2021	139.47	142.15	138.37	142.00	141.79	83,221,100
05 Oct 2021	139.49	142.24	139.36	141.11	140.90	80,861,100
04 Oct 2021	141.76	142.21	138.27	139.14	138.94	98,322,000
01 Oct 2021	141.90	142.92	139.11	142.65	142.44	94,639,600
30 Sep 2021	143.66	144.38	141.28	141.50	141.29	88,934,200
29 Sep 2021	142.47	144.45	142.03	142.83	142.62	74,602,000
28 Sep 2021	143.25	144.75	141.69	141.91	141.70	108,972,300
27 Sep 2021	145.47	145.96	143.82	145.37	145.16	74,150,700
24 Sep 2021	145.66	147.47	145.56	146.92	146.71	53,477,900
23 Sep 2021	146.65	147.08	145.64	146.83	146.62	64,838,200
22 Sep 2021	144.45	146.43	143.70	145.85	145.64	76,404,300
21 Sep 2021	143.93	144.60	142.78	143.43	143.22	75,834,000
20 Sep 2021	143.80	144.84	141.27	142.94	142.73	123,478,900
17 Sep 2021	148.82	148.82	145.76	146.06	145.85	129,868,800
16 Sep 2021	148.44	148.97	147.22	148.79	148.57	68,034,100
15 Sep 2021	148.56	149.44	146.37	149.03	148.81	83,281,300
14 Sep 2021	150.35	151.07	146.91	148.12	147.90	109,296,300
13 Sep 2021	150.63	151.42	148.75	149.55	149.33	102,404,300
10 Sep 2021	155.00	155.48	148.70	148.97	148.75	140,646,400
09 Sep 2021	155.49	156.11	153.95	154.07	153.85	57,305,700
08 Sep 2021	156.98	157.04	153.98	155.11	154.88	74,420,200
07 Sep 2021	154.97	157.26	154.39	156.69	156.46	82,278,300
03 Sep 2021	153.76	154.63	153.09	154.30	154.08	57,808,700
02 Sep 2021	153.87	154.72	152.40	153.65	153.43	71,115,500
01 Sep 2021	152.83	154.98	152.34	152.51	152.29	80,313,700
31 Aug 2021	152.66	152.80	151.29	151.83	151.61	86,453,100
30 Aug 2021	149.00	153.49	148.61	153.12	152.90	90,956,700
27 Aug 2021	147.48	148.75	146.83	148.60	148.38	55,721,500
26 Aug 2021	148.35	149.12	147.51	147.54	147.32	48,597,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.95+5.98(+0.18%)

S&P 5004,662.85+3.82(+0.08%)

Dow35,911.81-201.79(-0.56%)

Nasdaq14,893.75+86.95(+0.59%)

BTC-USD42,235.29-745.79(-1.74%)

CMC Crypto 2001,014.64-11.09(-1.08%)

OCBC begins making ‘goodwill payouts’ to phishing scam victims

Apple Inc. (AAPL)

Straits Times Index
3,287.95
+5.98(+0.18%)

S&P 500
4,662.85
+3.82(+0.08%)

Dow
35,911.81
-201.79(-0.56%)

Nasdaq
14,893.75
+86.95(+0.59%)

BTC-USD
42,235.29
-745.79(-1.74%)

CMC Crypto 200
1,014.64
-11.09(-1.08%)