Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

226.47 -1.73 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 23, 2024 227.34 229.45 225.81 226.47 54,188,308 -1.73(-0.76%)
Sep 20, 2024 229.97 233.09 227.62 228.20 322,316,000 -0.67(-0.29%)
Sep 19, 2024 224.99 229.82 224.63 228.87 66,756,728 +8.18(+3.71%)
Sep 18, 2024 217.55 222.71 217.54 220.69 59,867,912 +3.90(+1.80%)
Sep 17, 2024 215.75 216.90 214.50 216.79 45,502,428 +0.47(+0.22%)
Sep 16, 2024 216.54 223.20 213.92 216.32 59,324,732 -6.18(-2.78%)
Sep 13, 2024 223.58 224.04 221.91 222.50 36,766,620 -0.27(-0.12%)
Sep 12, 2024 222.50 223.55 219.82 222.77 37,488,600 +0.11(+0.05%)
Sep 11, 2024 221.46 223.09 217.89 222.66 44,569,136 +2.55(+1.16%)
Sep 10, 2024 218.92 221.48 216.73 220.11 51,573,656 -0.80(-0.36%)
Sep 09, 2024 220.82 221.27 216.71 220.91 67,136,360 +0.09(+0.04%)
Sep 06, 2024 223.95 225.24 219.77 220.82 48,473,904 -1.56(-0.70%)
Sep 05, 2024 221.63 225.48 221.52 222.38 36,586,456 +1.53(+0.69%)
Sep 04, 2024 221.66 221.78 217.48 220.85 43,800,216 -1.92(-0.86%)
Sep 03, 2024 228.55 229.00 221.17 222.77 50,139,984 -6.23(-2.72%)
Aug 30, 2024 230.19 230.40 227.48 229.00 53,091,796 -0.79(-0.34%)
Aug 29, 2024 230.10 232.92 228.88 229.79 51,893,824 +3.30(+1.46%)
Aug 28, 2024 227.92 229.86 225.68 226.49 39,292,940 -1.54(-0.68%)
Aug 27, 2024 226.00 228.85 224.89 228.03 35,939,344 +0.85(+0.37%)
Aug 26, 2024 226.76 227.28 223.89 227.18 30,580,520 +0.34(+0.15%)
Aug 23, 2024 225.66 228.22 224.33 226.84 38,682,992 +2.31(+1.03%)
Aug 22, 2024 227.79 228.34 223.90 224.53 43,757,496 -1.87(-0.83%)
Aug 21, 2024 226.52 227.98 225.05 226.40 34,743,224 -0.11(-0.05%)
Aug 20, 2024 225.77 227.17 225.45 226.51 30,267,344 +0.62(+0.27%)
Aug 19, 2024 225.72 225.99 223.04 225.89 40,678,304 -0.16(-0.07%)
Aug 16, 2024 223.92 226.83 223.65 226.05 44,346,592 +1.33(+0.59%)
Aug 15, 2024 224.60 225.35 222.76 224.72 46,388,040 +3.00(+1.35%)
Aug 14, 2024 220.57 223.03 219.70 221.72 41,930,032 +0.45(+0.20%)
Aug 13, 2024 219.01 221.89 219.01 221.27 44,120,084 +3.74(+1.72%)
Aug 12, 2024 216.07 219.51 215.60 217.53 38,068,944 +1.54(+0.71%)
Aug 09, 2024 211.85 216.53 211.72 215.99 42,252,216 +2.93(+1.37%)
Aug 08, 2024 212.86 213.95 208.59 213.06 47,193,320 +3.49(+1.66%)
Aug 07, 2024 206.66 213.39 206.15 209.58 63,509,464 +2.59(+1.25%)
Aug 06, 2024 205.06 209.75 200.84 206.99 69,715,296 -2.04(-0.97%)
Aug 05, 2024 198.86 213.25 195.77 209.03 119,618,504 -10.58(-4.82%)
Aug 02, 2024 218.90 225.34 217.46 219.61 105,787,576 +1.50(+0.69%)
Aug 01, 2024 224.11 224.22 216.77 218.11 62,439,404 -3.72(-1.67%)
Jul 31, 2024 221.18 223.56 220.38 221.82 50,026,576 +3.28(+1.50%)
Jul 30, 2024 218.94 220.07 215.87 218.55 41,942,040 +0.56(+0.26%)
Jul 29, 2024 216.71 219.05 215.50 217.99 36,332,284 +0.28(+0.13%)
Jul 26, 2024 218.45 219.24 215.76 217.71 41,653,716 +0.47(+0.22%)
Jul 25, 2024 218.68 220.59 214.37 217.24 51,417,324 -1.05(-0.48%)
Jul 24, 2024 223.74 224.54 216.88 218.29 61,802,804 -6.46(-2.88%)
Jul 23, 2024 224.11 226.68 222.42 224.75 40,276,008 +1.05(+0.47%)
Jul 22, 2024 226.75 227.52 222.83 223.70 48,289,428 -0.35(-0.16%)
Jul 19, 2024 224.56 226.54 223.02 224.05 49,349,588 +0.13(+0.06%)
Jul 18, 2024 230.01 230.17 222.01 223.92 66,092,668 -4.69(-2.05%)
Jul 17, 2024 229.19 231.19 226.38 228.62 57,389,296 -5.93(-2.53%)
Jul 16, 2024 234.73 236.00 232.06 234.55 43,253,944 +0.42(+0.18%)
Jul 15, 2024 236.21 236.96 232.82 234.13 62,661,372 +3.86(+1.67%)
Jul 12, 2024 228.66 232.37 228.42 230.27 53,111,840 +2.97(+1.30%)
Jul 11, 2024 231.12 232.12 225.51 227.31 64,784,472 -5.40(-2.32%)
Jul 10, 2024 229.03 232.81 228.99 232.71 62,677,928 +4.30(+1.88%)
Jul 09, 2024 227.67 229.13 226.11 228.42 48,194,904 +0.86(+0.38%)
Jul 08, 2024 226.83 227.59 222.99 227.56 59,181,000 +1.48(+0.65%)
Jul 05, 2024 221.39 226.19 221.39 226.08 60,486,996 +4.78(+2.16%)
Jul 03, 2024 219.75 221.29 218.78 221.29 37,419,232 +1.28(+0.58%)
Jul 02, 2024 215.90 220.12 214.85 220.01 58,493,440 +3.52(+1.62%)
Jul 01, 2024 211.84 217.26 211.68 216.50 60,639,156 +6.12(+2.91%)
Jun 28, 2024 215.52 215.82 210.06 210.38 84,072,176 -3.48(-1.63%)
Jun 27, 2024 214.44 215.49 212.10 213.85 49,814,292 +0.85(+0.40%)
Jun 26, 2024 211.25 214.61 210.40 213.00 66,248,840 +4.17(+2.00%)
Jun 25, 2024 208.91 211.14 208.37 208.83 56,742,924 +0.93(+0.45%)
Jun 24, 2024 207.48 212.45 206.35 207.90 80,768,392 +0.65(+0.31%)
Jun 21, 2024 210.15 211.65 206.87 207.25 247,702,912 -2.19(-1.04%)
Jun 20, 2024 213.68 213.99 208.61 209.44 86,469,432 -4.60(-2.15%)
Jun 18, 2024 217.34 218.38 212.75 214.04 80,036,656 -2.38(-1.10%)
Jun 17, 2024 213.12 218.70 212.47 216.42 93,776,680 +4.18(+1.97%)
Jun 14, 2024 213.60 214.92 211.06 212.24 70,304,240 -1.75(-0.82%)
Jun 13, 2024 214.49 216.50 211.35 213.99 97,993,744 +1.17(+0.55%)
Jun 12, 2024 207.13 219.94 206.66 212.82 198,009,712 +5.91(+2.86%)
Jun 11, 2024 193.43 206.92 193.41 206.91 172,423,504 +14.01(+7.26%)
Jun 10, 2024 196.67 197.07 191.93 192.90 97,250,864 -3.77(-1.91%)
Jun 07, 2024 194.43 196.71 193.92 196.66 53,166,604 +2.41(+1.24%)
Jun 06, 2024 195.45 196.27 193.95 194.25 41,212,516 -1.39(-0.71%)
Jun 05, 2024 195.17 196.67 194.65 195.64 54,192,968 +1.52(+0.78%)
Jun 04, 2024 194.41 195.09 192.81 194.12 47,509,348 +0.32(+0.16%)
Jun 03, 2024 192.68 194.76 192.30 193.81 50,119,304 +1.78(+0.93%)
May 31, 2024 191.22 192.35 189.69 192.03 75,255,760 +0.96(+0.50%)
May 30, 2024 190.54 191.96 190.41 191.07 49,975,328 +1.00(+0.53%)
May 29, 2024 189.39 192.03 189.29 190.07 53,113,248 +0.30(+0.16%)
May 28, 2024 191.29 192.78 188.88 189.77 52,308,012 +0.01(+0.01%)
May 24, 2024 188.60 190.36 187.82 189.76 36,379,296 +3.10(+1.66%)
May 23, 2024 190.76 190.78 186.41 186.66 51,044,900 -4.02(-2.11%)
May 22, 2024 192.04 192.60 190.05 190.68 34,662,672 -1.45(-0.75%)
May 21, 2024 190.87 192.51 190.70 192.13 42,340,848 +1.31(+0.69%)
May 20, 2024 189.10 191.70 188.79 190.82 44,466,072 +1.17(+0.62%)
May 17, 2024 189.29 190.59 188.96 189.65 41,339,544 +0.03(+0.02%)
May 16, 2024 190.25 190.87 189.44 189.62 52,923,684 +0.12(+0.06%)
May 15, 2024 187.69 190.43 187.15 189.50 70,468,896 +2.29(+1.22%)
May 14, 2024 187.29 188.08 186.07 187.21 52,442,392 +1.15(+0.62%)
May 13, 2024 185.22 186.88 184.41 186.06 72,119,672 +3.23(+1.76%)
May 10, 2024 184.69 184.88 181.92 182.84 50,825,384 -1.27(-0.69%)
May 09, 2024 182.10 184.20 181.65 184.11 49,075,020 +1.83(+1.00%)
May 08, 2024 182.39 182.61 181.00 182.28 45,162,612 +0.34(+0.19%)
May 07, 2024 182.99 184.44 180.87 181.94 77,576,280 +0.69(+0.38%)
May 06, 2024 181.89 183.74 179.97 181.25 79,319,096 -1.67(-0.91%)
May 03, 2024 186.18 186.53 182.20 182.92 163,636,032 +10.32(+5.98%)
May 02, 2024 172.08 172.98 170.46 172.60 95,264,584 +3.72(+2.20%)
May 01, 2024 169.16 172.27 168.69 168.88 50,464,780 -1.03(-0.61%)
Apr 30, 2024 172.90 174.55 169.57 169.90 66,065,932 -3.16(-1.83%)
Apr 29, 2024 172.94 175.59 172.67 173.06 68,319,320 +4.19(+2.48%)
Apr 26, 2024 169.45 170.91 168.76 168.88 44,962,668 -0.59(-0.35%)
Apr 25, 2024 169.09 170.18 167.73 169.46 50,620,260 +0.87(+0.51%)
Apr 24, 2024 166.12 168.88 165.79 168.60 48,333,844 +2.12(+1.27%)
Apr 23, 2024 164.94 166.63 164.51 166.48 49,590,636 +1.06(+0.64%)
Apr 22, 2024 165.09 166.84 164.36 165.42 48,225,512 +0.84(+0.51%)
Apr 19, 2024 165.79 165.98 163.66 164.59 68,416,048 -2.03(-1.22%)
Apr 18, 2024 167.61 168.22 166.13 166.62 43,194,632 -0.96(-0.57%)
Apr 17, 2024 169.18 170.22 167.58 167.58 51,004,564 -1.38(-0.82%)
Apr 16, 2024 171.32 173.32 167.85 168.96 73,856,464 -3.30(-1.92%)
Apr 15, 2024 174.92 176.19 172.07 172.26 73,776,712 -3.85(-2.19%)
Apr 12, 2024 173.82 177.91 173.77 176.11 101,926,632 +1.51(+0.86%)
Apr 11, 2024 167.92 175.02 167.74 174.60 91,192,400 +7.24(+4.33%)
Apr 10, 2024 168.38 168.67 166.69 167.36 49,813,208 -1.88(-1.11%)
Apr 09, 2024 168.28 169.65 167.93 169.24 42,534,308 +1.22(+0.72%)
Apr 08, 2024 168.61 168.78 167.82 168.03 37,494,896 -1.13(-0.67%)
Apr 05, 2024 169.16 169.96 168.53 169.16 42,221,996 +0.76(+0.45%)
Apr 04, 2024 169.86 171.49 168.40 168.40 53,786,964 -0.83(-0.49%)
Apr 03, 2024 168.37 170.25 168.16 169.22 47,754,372 +0.81(+0.48%)
Apr 02, 2024 168.66 168.91 167.81 168.42 49,455,200 -1.19(-0.70%)
Apr 01, 2024 170.76 170.82 169.05 169.60 46,317,012 -1.45(-0.85%)
Mar 28, 2024 171.32 171.80 170.08 171.05 66,208,200 -1.82(-1.06%)
Mar 27, 2024 169.98 173.16 169.68 172.88 60,412,404 +3.59(+2.12%)
Mar 26, 2024 169.57 170.99 169.16 169.28 57,506,652 -1.14(-0.67%)
Mar 25, 2024 170.14 171.51 169.03 170.42 54,407,024 -1.43(-0.83%)
Mar 22, 2024 171.33 172.62 169.63 171.85 71,341,728 +0.91(+0.53%)
Mar 21, 2024 176.61 177.04 170.41 170.94 107,631,328 -7.28(-4.09%)
Mar 20, 2024 175.28 178.22 174.65 178.22 53,471,172 +2.58(+1.47%)
Mar 19, 2024 173.90 176.16 172.60 175.64 55,331,580 +2.35(+1.36%)
Mar 18, 2024 175.13 177.26 173.09 173.28 75,766,632 +1.10(+0.64%)
Mar 15, 2024 170.74 172.19 169.86 172.19 122,148,816 -0.38(-0.22%)
Mar 14, 2024 172.48 173.87 171.62 172.57 73,080,656 +1.87(+1.09%)
Mar 13, 2024 172.34 172.75 170.33 170.70 52,605,712 -2.09(-1.21%)
Mar 12, 2024 172.72 173.59 170.58 172.79 59,981,980 +0.48(+0.28%)
Mar 11, 2024 172.51 173.94 171.62 172.32 60,268,412 +2.02(+1.18%)
Mar 08, 2024 168.58 173.26 168.52 170.30 76,460,512 +1.73(+1.02%)
Mar 07, 2024 168.73 170.30 168.07 168.58 71,619,672 -0.12(-0.07%)
Mar 06, 2024 170.63 170.81 168.26 168.70 68,644,728 -1.00(-0.59%)
Mar 05, 2024 170.33 171.61 169.19 169.69 95,509,360 -4.97(-2.84%)
Mar 04, 2024 175.71 176.46 173.35 174.66 81,785,984 -4.55(-2.54%)
Mar 01, 2024 179.10 180.08 176.94 179.21 73,748,120 -1.09(-0.60%)
Feb 29, 2024 180.81 182.11 179.08 180.30 137,240,256 -0.67(-0.37%)
Feb 28, 2024 182.05 182.66 179.68 180.97 49,023,520 -1.21(-0.66%)
Feb 27, 2024 180.65 183.46 179.11 182.17 54,392,208 +1.47(+0.81%)
Feb 26, 2024 181.78 182.30 180.20 180.71 40,928,692 -1.36(-0.75%)
Feb 23, 2024 184.55 184.58 181.77 182.06 45,236,440 -1.84(-1.00%)
Feb 22, 2024 183.02 184.49 182.00 183.91 52,389,224 +2.04(+1.12%)
Feb 21, 2024 181.48 182.43 180.21 181.86 41,477,968 +0.76(+0.42%)
Feb 20, 2024 181.33 181.97 179.55 181.10 53,753,816 -0.75(-0.41%)
Feb 16, 2024 182.96 184.39 181.21 181.85 50,059,320 -1.55(-0.84%)
Feb 15, 2024 183.09 184.03 180.90 183.40 65,487,528 -0.29(-0.16%)
Feb 14, 2024 184.85 185.06 181.98 183.69 54,842,340 -0.81(-0.44%)
Feb 13, 2024 185.30 185.74 183.05 184.50 56,644,260 -2.18(-1.17%)
Feb 12, 2024 187.94 188.20 186.32 186.68 41,848,944 -1.70(-0.90%)
Feb 09, 2024 188.18 189.51 187.53 188.38 45,268,800 +0.77(+0.41%)
Feb 08, 2024 188.66 188.82 186.64 187.61 41,085,236 -1.09(-0.58%)
Feb 07, 2024 189.92 190.33 187.90 188.69 53,608,700 +0.11(+0.06%)
Feb 06, 2024 186.15 188.59 186.06 188.58 43,475,716 +1.61(+0.86%)
Feb 05, 2024 187.44 188.53 185.14 186.97 69,841,872 +1.82(+0.99%)
Feb 02, 2024 179.18 186.62 178.57 185.15 102,941,096 -1.01(-0.54%)
Feb 01, 2024 183.29 186.24 183.12 186.15 64,323,860 +2.45(+1.33%)
Jan 31, 2024 186.33 186.39 183.65 183.70 55,683,068 -3.63(-1.94%)
Jan 30, 2024 190.22 191.07 186.76 187.33 56,007,000 -3.68(-1.92%)
Jan 29, 2024 191.28 191.47 188.86 191.00 47,224,184 -0.69(-0.36%)
Jan 26, 2024 193.54 194.02 191.21 191.69 44,813,424 -1.74(-0.90%)
Jan 25, 2024 194.48 195.53 192.38 193.44 54,942,052 -0.33(-0.17%)
Jan 24, 2024 194.68 195.64 193.60 193.76 53,783,524 -0.68(-0.35%)
Jan 23, 2024 194.28 195.01 193.10 194.44 42,627,540 +1.28(+0.67%)
Jan 22, 2024 191.57 194.59 191.53 193.16 60,334,440 +2.30(+1.21%)
Jan 19, 2024 188.61 191.22 188.11 190.86 69,164,456 +2.94(+1.56%)
Jan 18, 2024 185.39 188.43 185.13 187.92 78,255,704 +5.93(+3.26%)
Jan 17, 2024 180.59 182.24 179.62 181.99 47,460,700 -0.95(-0.52%)
Jan 16, 2024 181.47 183.56 180.25 182.94 66,074,640 -2.28(-1.23%)
Jan 12, 2024 185.36 186.03 184.49 185.22 40,707,952 +0.33(+0.18%)
Jan 11, 2024 185.84 186.34 182.93 184.89 49,272,088 -0.60(-0.32%)
Jan 10, 2024 183.65 185.69 183.22 185.49 46,910,376 +1.05(+0.57%)
Jan 09, 2024 183.22 184.45 182.04 184.44 42,969,348 -0.42(-0.23%)
Jan 08, 2024 181.40 184.90 180.81 184.86 59,312,860 +4.36(+2.42%)
Jan 05, 2024 181.30 182.07 179.49 180.50 62,982,764 -0.73(-0.40%)
Jan 04, 2024 181.46 182.40 180.20 181.22 72,195,088 -2.33(-1.27%)
Jan 03, 2024 183.52 185.18 182.74 183.55 58,594,200 -1.38(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.