India markets close in 4 hours

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.36+1.84 (+1.26%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2021145.81148.04145.18147.36147.366,46,60,800
02-Aug-2021146.36146.95145.25145.52145.526,28,80,000
30-Jul-2021144.38146.33144.11145.86145.867,03,82,000
29-Jul-2021144.69146.55144.58145.64145.645,66,99,500
28-Jul-2021144.81146.97142.54144.98144.9811,89,31,200
27-Jul-2021149.12149.21145.55146.77146.7710,48,18,600
26-Jul-2021148.27149.83147.70148.99148.997,24,34,100
23-Jul-2021147.55148.72146.92148.56148.567,14,47,400
22-Jul-2021145.94148.20145.81146.80146.807,73,38,200
21-Jul-2021145.53146.13144.63145.40145.407,49,93,500
20-Jul-2021143.46147.10142.96146.15146.159,63,50,000
19-Jul-2021143.75144.07141.67142.45142.4512,14,34,600
16-Jul-2021148.46149.76145.88146.39146.399,31,00,300
15-Jul-2021149.24150.00147.09148.48148.4810,68,20,300
14-Jul-2021148.10149.57147.68149.15149.1512,70,50,800
13-Jul-2021144.03147.46143.63145.64145.6410,08,27,100
12-Jul-2021146.21146.32144.00144.50144.507,62,99,700
09-Jul-2021142.75145.65142.65145.11145.119,97,88,400
08-Jul-2021141.58144.06140.67143.24143.2410,55,75,500
07-Jul-2021143.54144.89142.66144.57144.5710,49,11,600
06-Jul-2021140.07143.15140.07142.02142.0210,81,81,800
02-Jul-2021137.90140.00137.75139.96139.967,88,52,600
01-Jul-2021136.60137.33135.76137.27137.275,24,85,800
30-Jun-2021136.17137.41135.87136.96136.966,32,61,400
29-Jun-2021134.80136.49134.35136.33136.336,45,56,100
28-Jun-2021133.41135.25133.35134.78134.786,21,11,300
25-Jun-2021133.46133.89132.81133.11133.117,07,83,700
24-Jun-2021134.45134.64132.93133.41133.416,87,11,000
23-Jun-2021133.77134.32133.23133.70133.706,02,14,200
22-Jun-2021132.13134.08131.62133.98133.987,47,83,600
21-Jun-2021130.30132.41129.21132.30132.307,96,63,300
18-Jun-2021130.71131.51130.24130.46130.4610,89,53,300
17-Jun-2021129.80132.55129.65131.79131.799,67,21,700
16-Jun-2021130.37130.89128.46130.15130.159,18,15,000
15-Jun-2021129.94130.60129.39129.64129.646,27,46,300
14-Jun-2021127.82130.54127.07130.48130.489,69,06,500
11-Jun-2021126.53127.44126.10127.35127.355,35,22,400
10-Jun-2021127.02128.19125.94126.11126.117,11,86,400
09-Jun-2021127.21127.75126.52127.13127.135,68,77,900
08-Jun-2021126.60128.46126.21126.74126.747,44,03,800
07-Jun-2021126.17126.32124.83125.90125.907,10,57,600
04-Jun-2021124.07126.16123.85125.89125.897,51,69,300
03-Jun-2021124.68124.85123.13123.54123.547,62,29,200
02-Jun-2021124.28125.24124.05125.06125.065,92,78,900
01-Jun-2021125.08125.35123.94124.28124.286,76,37,100
28-May-2021125.57125.80124.55124.61124.617,13,11,100
27-May-2021126.44127.64125.08125.28125.289,46,25,600
26-May-2021126.96127.39126.42126.85126.855,65,75,900
25-May-2021127.82128.32126.32126.90126.907,20,09,500
24-May-2021126.01127.94125.94127.10127.106,30,92,900
21-May-2021127.82128.00125.21125.43125.437,92,95,400
20-May-2021125.23127.72125.10127.31127.317,68,57,100
19-May-2021123.16124.92122.86124.69124.699,26,12,000
18-May-2021126.56126.99124.78124.85124.856,33,42,900
17-May-2021126.82126.93125.17126.27126.277,42,44,600
14-May-2021126.25127.89125.85127.45127.458,19,18,000
13-May-2021124.58126.15124.26124.97124.9710,58,61,300
12-May-2021123.40124.64122.25122.77122.7711,21,72,300
11-May-2021123.50126.27122.77125.91125.9112,61,42,800
10-May-2021129.41129.54126.81126.85126.858,80,71,200
07-May-2021130.85131.26129.48130.21130.217,89,73,300
07-May-20210.22 Dividend
06-May-2021127.89129.75127.13129.74129.527,81,28,300
05-May-2021129.20130.45127.97128.10127.888,40,00,900
04-May-2021131.19131.49126.70127.85127.6313,75,64,700
03-May-2021132.04134.07131.83132.54132.327,51,35,100
30-Apr-2021131.78133.56131.07131.46131.2410,98,39,500
29-Apr-2021136.47137.07132.45133.48133.2515,11,01,000
28-Apr-2021134.31135.02133.08133.58133.3510,77,60,100
27-Apr-2021135.01135.41134.11134.39134.166,60,15,800
26-Apr-2021134.83135.06133.56134.72134.496,69,05,100
23-Apr-2021132.16135.12132.16134.32134.097,86,57,500
22-Apr-2021133.04134.15131.41131.94131.728,45,66,500
21-Apr-2021132.36133.75131.30133.50133.276,88,47,100
20-Apr-2021135.02135.53131.81133.11132.889,48,12,300
19-Apr-2021133.51135.47133.34134.84134.619,42,64,200
16-Apr-2021134.30134.67133.28134.16133.938,49,22,400
15-Apr-2021133.82135.00133.64134.50134.278,93,47,100
14-Apr-2021134.94135.00131.66132.03131.818,72,22,800
13-Apr-2021132.44134.66131.93134.43134.209,12,66,500
12-Apr-2021132.52132.85130.63131.24131.029,14,20,000
09-Apr-2021129.80133.04129.47133.00132.7710,66,86,700
08-Apr-2021128.95130.39128.52130.36130.148,88,44,600
07-Apr-2021125.83127.92125.14127.90127.688,34,66,700
06-Apr-2021126.50127.13125.65126.21126.008,01,71,300
05-Apr-2021123.87126.16123.07125.90125.698,86,51,200
01-Apr-2021123.66124.18122.49123.00122.797,50,89,100
31-Mar-2021121.65123.52121.15122.15121.9411,83,23,800
30-Mar-2021120.11120.40118.86119.90119.708,56,71,900
29-Mar-2021121.65122.58120.73121.39121.188,08,19,200
26-Mar-2021120.35121.48118.92121.21121.009,40,71,200
25-Mar-2021119.54121.66119.00120.59120.399,88,44,700
24-Mar-2021122.82122.90120.07120.09119.898,85,30,500
23-Mar-2021123.33124.24122.14122.54122.339,54,67,100
22-Mar-2021120.33123.87120.26123.39123.1811,19,12,300
19-Mar-2021119.90121.43119.68119.99119.7918,55,49,500
18-Mar-2021122.88123.18120.32120.53120.3312,12,29,700
17-Mar-2021124.05125.86122.34124.76124.5511,19,32,600
16-Mar-2021125.70127.22124.72125.57125.3611,52,27,900
15-Mar-2021121.41124.00120.42123.99123.789,24,03,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...