Singapore markets open in 5 hours 36 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.22+4.04 (+2.36%)
As of 02:24PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2021172.13175.25170.70175.22175.2279,867,565
07 Dec 2021169.08171.58168.34171.18171.18120,098,300
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
25 Aug 2021149.81150.32147.80148.36148.1458,991,300
24 Aug 2021149.45150.86149.15149.62149.4048,606,400
23 Aug 2021148.31150.19147.89149.71149.4960,131,800
20 Aug 2021147.44148.50146.78148.19147.9759,947,400
19 Aug 2021145.03148.00144.50146.70146.4986,960,300
18 Aug 2021149.80150.72146.15146.36146.1586,326,000
17 Aug 2021150.23151.68149.09150.19149.9792,229,700
16 Aug 2021148.54151.19146.47151.12150.90103,296,000
13 Aug 2021148.97149.44148.27149.10148.8859,318,800
12 Aug 2021146.19149.05145.84148.89148.6772,282,600
11 Aug 2021146.05146.72145.53145.86145.6548,493,500
10 Aug 2021146.44147.71145.30145.60145.3969,023,100
09 Aug 2021146.20146.70145.52146.09145.8848,908,700
06 Aug 2021146.35147.11145.63146.14145.9354,067,400
06 Aug 20210.22 Dividend
05 Aug 2021146.98147.84146.17147.06146.6346,397,700
04 Aug 2021147.27147.79146.28146.95146.5256,368,300
03 Aug 2021145.81148.04145.18147.36146.9364,786,600
02 Aug 2021146.36146.95145.25145.52145.0962,880,000
30 Jul 2021144.38146.33144.11145.86145.4370,382,000
29 Jul 2021144.69146.55144.58145.64145.2156,699,500
28 Jul 2021144.81146.97142.54144.98144.55118,931,200
27 Jul 2021149.12149.21145.55146.77146.34104,818,600
26 Jul 2021148.27149.83147.70148.99148.5572,434,100
23 Jul 2021147.55148.72146.92148.56148.1271,447,400
22 Jul 2021145.94148.20145.81146.80146.3777,338,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...