Singapore markets open in 5 hours 36 minutes

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
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022171.34173.78171.09173.07173.0780,355,000
13 Jan 2022175.78176.62171.79172.19172.1984,505,800
12 Jan 2022176.12177.18174.82175.53175.5374,805,200
11 Jan 2022172.32175.18170.82175.08175.0876,138,300
10 Jan 2022169.08172.50168.17172.19172.19106,765,600
07 Jan 2022172.89174.14171.03172.17172.1786,580,100
06 Jan 2022172.70175.30171.64172.00172.0096,904,000
05 Jan 2022179.61180.17174.64174.92174.9294,537,600
04 Jan 2022182.63182.94179.12179.70179.7099,310,400
03 Jan 2022177.83182.88177.71182.01182.01104,487,900
31 Dec 2021178.09179.23177.26177.57177.5764,025,500
30 Dec 2021179.47180.57178.09178.20178.2059,773,000
29 Dec 2021179.33180.63178.14179.38179.3862,348,900
28 Dec 2021180.16181.33178.53179.29179.2979,144,300
27 Dec 2021177.09180.42177.07180.33180.3374,919,600
23 Dec 2021175.85176.85175.27176.28176.2868,356,600
22 Dec 2021173.04175.86172.15175.64175.6492,135,300
21 Dec 2021171.56173.20169.12172.99172.9991,185,900
20 Dec 2021168.28170.58167.46169.75169.75107,499,100
17 Dec 2021169.93173.47169.69171.14171.14195,432,700
16 Dec 2021179.28181.14170.75172.26172.26150,185,800
15 Dec 2021175.11179.50172.31179.30179.30131,063,300
14 Dec 2021175.25177.74172.21174.33174.33139,380,400
13 Dec 2021181.12182.13175.53175.74175.74153,237,000
10 Dec 2021175.21179.63174.69179.45179.45115,228,100
09 Dec 2021174.91176.75173.92174.56174.56108,923,700
08 Dec 2021172.13175.96170.70175.08175.08116,998,900
07 Dec 2021169.08171.58168.34171.18171.18120,405,400
06 Dec 2021164.29167.88164.28165.32165.32107,497,000
03 Dec 2021164.02164.96159.72161.84161.84117,938,300
02 Dec 2021158.74164.20157.80163.76163.76136,739,200
01 Dec 2021167.48170.30164.53164.77164.77152,052,500
30 Nov 2021159.99165.52159.92165.30165.30174,048,100
29 Nov 2021159.37161.19158.79160.24160.2488,748,200
26 Nov 2021159.57160.45156.36156.81156.8176,959,800
24 Nov 2021160.75162.14159.64161.94161.9469,463,600
23 Nov 2021161.12161.80159.06161.41161.4196,041,900
22 Nov 2021161.68165.70161.00161.02161.02117,467,900
19 Nov 2021157.65161.02156.53160.55160.55117,305,600
18 Nov 2021153.71158.67153.05157.87157.87137,827,700
17 Nov 2021151.00155.00150.99153.49153.4988,807,000
16 Nov 2021149.94151.49149.34151.00151.0059,256,200
15 Nov 2021150.37151.88149.43150.00150.0059,222,800
12 Nov 2021148.43150.40147.48149.99149.9963,632,600
11 Nov 2021148.96149.43147.68147.87147.8741,000,000
10 Nov 2021150.02150.13147.85147.92147.9265,187,100
09 Nov 2021150.20151.43150.06150.81150.8156,787,900
08 Nov 2021151.41151.57150.16150.44150.4455,020,900
05 Nov 2021151.89152.20150.06151.28151.2865,414,600
05 Nov 20210.22 Dividend
04 Nov 2021151.58152.43150.64150.96150.7460,394,600
03 Nov 2021150.39151.97149.82151.49151.2754,511,500
02 Nov 2021148.66151.57148.65150.02149.8069,122,000
01 Nov 2021148.99149.70147.80148.96148.7474,588,300
29 Oct 2021147.22149.94146.41149.80149.58124,850,400
28 Oct 2021149.82153.17149.72152.57152.35100,077,900
27 Oct 2021149.36149.73148.49148.85148.6356,094,900
26 Oct 2021149.33150.84149.01149.32149.1060,893,400
25 Oct 2021148.68149.37147.62148.64148.4250,720,600
22 Oct 2021149.69150.18148.64148.69148.4758,883,400
21 Oct 2021148.81149.64147.87149.48149.2661,421,000
20 Oct 2021148.70149.75148.12149.26149.0458,418,800
19 Oct 2021147.01149.17146.55148.76148.5476,378,900
18 Oct 2021143.45146.84143.16146.55146.3485,589,200
15 Oct 2021143.77144.90143.51144.84144.6367,885,200
14 Oct 2021142.11143.88141.51143.76143.5569,907,100
13 Oct 2021141.24141.40139.20140.91140.7078,762,700
12 Oct 2021143.23143.25141.04141.51141.3073,035,900
11 Oct 2021142.27144.81141.81142.81142.6064,452,200
08 Oct 2021144.03144.18142.56142.90142.6958,718,700
07 Oct 2021143.06144.22142.72143.29143.0861,732,700
06 Oct 2021139.47142.15138.37142.00141.7983,221,100
05 Oct 2021139.49142.24139.36141.11140.9080,861,100
04 Oct 2021141.76142.21138.27139.14138.9498,322,000
01 Oct 2021141.90142.92139.11142.65142.4494,639,600
30 Sep 2021143.66144.38141.28141.50141.2988,934,200
29 Sep 2021142.47144.45142.03142.83142.6274,602,000
28 Sep 2021143.25144.75141.69141.91141.70108,972,300
27 Sep 2021145.47145.96143.82145.37145.1674,150,700
24 Sep 2021145.66147.47145.56146.92146.7153,477,900
23 Sep 2021146.65147.08145.64146.83146.6264,838,200
22 Sep 2021144.45146.43143.70145.85145.6476,404,300
21 Sep 2021143.93144.60142.78143.43143.2275,834,000
20 Sep 2021143.80144.84141.27142.94142.73123,478,900
17 Sep 2021148.82148.82145.76146.06145.85129,868,800
16 Sep 2021148.44148.97147.22148.79148.5768,034,100
15 Sep 2021148.56149.44146.37149.03148.8183,281,300
14 Sep 2021150.35151.07146.91148.12147.90109,296,300
13 Sep 2021150.63151.42148.75149.55149.33102,404,300
10 Sep 2021155.00155.48148.70148.97148.75140,646,400
09 Sep 2021155.49156.11153.95154.07153.8557,305,700
08 Sep 2021156.98157.04153.98155.11154.8874,420,200
07 Sep 2021154.97157.26154.39156.69156.4682,278,300
03 Sep 2021153.76154.63153.09154.30154.0857,808,700
02 Sep 2021153.87154.72152.40153.65153.4371,115,500
01 Sep 2021152.83154.98152.34152.51152.2980,313,700
31 Aug 2021152.66152.80151.29151.83151.6186,453,100
30 Aug 2021149.00153.49148.61153.12152.9090,956,700
27 Aug 2021147.48148.75146.83148.60148.3855,721,500
26 Aug 2021148.35149.12147.51147.54147.3248,597,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...