Singapore markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.33+2.08 (+1.08%)
As of 09:49AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024192.98194.34192.53194.33194.337,372,967
27 May 2024191.51193.00189.10192.25192.25230,411,100
20 May 2024189.33192.82186.63189.98189.98208,619,700
13 May 2024185.44191.10184.62189.87189.87288,966,500
10 May 20240.25 Dividend
06 May 2024182.35185.09180.42183.05182.80300,675,100
29 Apr 2024173.37187.00169.11183.38183.13441,926,300
22 Apr 2024165.52171.34164.77169.30169.07241,302,700
15 Apr 2024175.36176.63164.08165.00164.78309,039,200
08 Apr 2024169.03178.36167.11176.55176.31322,249,600
01 Apr 2024171.19171.92168.23169.58169.35239,021,300
25 Mar 2024170.57173.60169.45171.48171.25237,622,700
18 Mar 2024175.57178.67170.06172.28172.05361,530,400
11 Mar 2024172.94174.38170.29172.62172.39367,031,800
04 Mar 2024176.15176.90168.49170.73170.50393,109,900
26 Feb 2024182.24183.92177.38179.66179.42354,310,800
19 Feb 2024181.79185.04180.00182.52182.27192,607,200
12 Feb 2024188.42188.67181.35182.31182.06268,077,800
09 Feb 20240.24 Dividend
05 Feb 2024188.15191.05185.84188.85188.35252,715,800
29 Jan 2024192.01192.20179.25185.85185.36325,876,200
22 Jan 2024192.30196.38191.94192.42191.91255,536,900
15 Jan 2024182.16191.95180.30191.56191.06259,667,200
08 Jan 2024182.09187.05181.50185.92185.43238,352,300
01 Jan 2024187.15188.44180.17181.18180.70275,190,100
25 Dec 2023193.61194.66191.09192.53192.02153,685,700
18 Dec 2023196.09197.68192.97193.60193.09232,314,100
11 Dec 2023193.11199.62191.42197.57197.05379,133,100
04 Dec 2023189.98195.99187.45195.71195.20251,962,600
27 Nov 2023189.92192.09188.19191.24190.74216,455,900
20 Nov 2023189.89192.93189.25189.97189.47148,305,600
13 Nov 2023185.82190.96184.21189.69189.19262,862,000
10 Nov 20230.24 Dividend
06 Nov 2023176.38186.57176.21186.40185.67303,608,500
30 Oct 2023169.02177.78167.90176.65175.95310,010,400
23 Oct 2023170.91174.01165.67168.22167.56286,078,100
16 Oct 2023176.75179.08172.64172.88172.20288,323,000
09 Oct 2023176.81182.34175.80178.85178.15241,810,100
02 Oct 2023171.22177.99170.82177.49176.79260,531,400
25 Sept 2023174.20176.97167.62171.21170.54285,792,000
18 Sept 2023176.48179.70173.86174.79174.10297,294,000
11 Sept 2023180.07180.30173.58175.01174.32403,692,100
04 Sept 2023188.28189.98173.54178.18177.48305,075,900
28 Aug 2023180.09189.92178.55189.46188.71264,165,600
21 Aug 2023175.07181.55173.74178.61177.91247,514,300
14 Aug 2023177.97179.69171.96174.49173.80261,440,200
11 Aug 20230.24 Dividend
07 Aug 2023182.13183.13176.55177.79176.85332,452,600
31 Jul 2023196.06196.73181.92181.99181.03301,423,400
24 Jul 2023193.41197.20192.25195.83194.80225,884,500
17 Jul 2023191.90198.23191.23191.94190.93310,880,300
10 Jul 2023189.26191.70186.60190.69189.68250,226,700
03 Jul 2023193.78193.88189.20190.68189.67170,250,800
26 Jun 2023186.83194.48185.23193.97192.95281,453,200
19 Jun 2023184.41187.56182.59186.68185.69203,639,400
12 Jun 2023181.27186.99180.97184.92183.94333,335,700
05 Jun 2023182.63184.95177.32180.96180.00347,825,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.