India markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.35+1.24 (+0.98%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11-Jun-2021126.53127.44126.10127.35127.355,34,15,300
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-2021124.07126.16123.85125.89125.897,50,87,300
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-2021126.25127.89125.85127.45127.458,18,06,500
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-2021130.85131.26129.48130.21130.217,88,92,700
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-2021131.78133.56131.07131.46131.2410,97,13,200
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
12-Mar-2021120.40121.17119.16121.03120.828,81,05,100
11-Mar-2021122.54123.21121.26121.96121.7510,30,26,500
10-Mar-2021121.69122.17119.45119.98119.7811,19,43,300
09-Mar-2021119.03122.06118.79121.09120.8812,95,25,800
08-Mar-2021120.93121.00116.21116.36116.1615,43,76,600
05-Mar-2021120.98121.94117.57121.42121.2115,37,66,600
04-Mar-2021121.75123.60118.62120.13119.9317,81,55,000
03-Mar-2021124.81125.71121.84122.06121.8511,29,66,300
02-Mar-2021128.41128.72125.01125.12124.9110,22,60,900
01-Mar-2021123.75127.93122.79127.79127.5711,63,07,900
26-Feb-2021122.59124.85121.20121.26121.0516,45,60,400
25-Feb-2021124.68126.46120.54120.99120.7814,81,99,500
24-Feb-2021124.94125.56122.23125.35125.1411,10,39,900
23-Feb-2021123.76126.71118.39125.86125.6515,82,73,000
22-Feb-2021128.01129.72125.60126.00125.7910,39,16,400
19-Feb-2021130.24130.71128.80129.87129.658,76,68,800
18-Feb-2021129.20130.00127.41129.71129.499,68,56,700
17-Feb-2021131.25132.22129.47130.84130.629,79,18,500
16-Feb-2021135.49136.01132.79133.19132.968,05,76,300
12-Feb-2021134.35135.53133.69135.37135.146,01,45,100
11-Feb-2021135.90136.39133.77135.13134.906,42,80,000
10-Feb-2021136.48136.99134.40135.39135.167,30,46,600
09-Feb-2021136.62137.88135.85136.01135.787,67,74,200
08-Feb-2021136.03136.96134.92136.91136.687,12,97,200
05-Feb-2021137.35137.42135.86136.76136.537,56,93,800
05-Feb-20210.205 Dividend
04-Feb-2021136.30137.40134.59137.39136.958,41,83,100
03-Feb-2021135.76135.77133.61133.94133.518,98,80,900
02-Feb-2021135.73136.31134.61134.99134.568,33,05,400
01-Feb-2021133.75135.38130.93134.14133.7110,62,39,800
29-Jan-2021135.83136.74130.21131.96131.5417,75,23,800
28-Jan-2021139.52141.99136.70137.09136.6514,26,21,100
27-Jan-2021143.43144.30140.41142.06141.6114,08,43,800
26-Jan-2021143.60144.30141.37143.16142.709,83,90,600
25-Jan-2021143.07145.09136.54142.92142.4615,76,11,700
22-Jan-2021136.28139.85135.02139.07138.6311,44,59,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...