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

Apple (NQ: AAPL )

166.51 +0.67 (+0.41%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 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 (%)
Jun 30, 2023 190.88 193.72 190.51 193.21 85,685,808 +4.36(+2.31%)
Jun 29, 2023 188.34 189.32 188.20 188.84 46,403,804 +0.34(+0.18%)
Jun 28, 2023 187.19 189.15 186.86 188.51 51,381,100 +1.19(+0.63%)
Jun 27, 2023 185.16 187.65 184.94 187.32 50,891,912 +2.78(+1.51%)
Jun 26, 2023 186.09 187.31 184.50 184.54 48,199,728 -1.41(-0.76%)
Jun 23, 2023 184.82 186.82 184.28 185.95 53,441,448 -0.32(-0.17%)
Jun 22, 2023 183.02 186.31 182.95 186.26 51,409,540 +3.03(+1.65%)
Jun 21, 2023 184.17 184.68 181.87 183.24 49,700,748 -1.05(-0.57%)
Jun 20, 2023 183.69 185.37 183.69 184.28 50,006,976 +0.09(+0.05%)
Jun 16, 2023 186.00 186.25 183.54 184.19 101,656,096 -1.09(-0.59%)
Jun 15, 2023 183.24 185.79 185.29 65,670,352 +12.71(+7.36%)
May 08, 2023 171.56 172.93 171.20 172.58 56,253,156 -0.07(-0.04%)
May 05, 2023 170.07 173.37 169.85 172.65 114,068,344 +7.74(+4.69%)
May 04, 2023 164.01 166.15 163.44 164.91 81,356,712 -1.65(-0.99%)
May 03, 2023 168.60 170.01 166.27 166.56 65,311,976 -1.08(-0.65%)
May 02, 2023 169.19 169.44 166.65 167.65 48,645,496 -1.04(-0.62%)
May 01, 2023 168.38 169.54 167.74 168.69 52,733,704 -0.09(-0.05%)
Apr 28, 2023 167.59 168.95 166.99 168.78 57,976,536 +1.26(+0.75%)
Apr 27, 2023 164.31 167.66 164.31 167.52 65,282,540 +4.63(+2.84%)
Apr 26, 2023 162.18 164.40 162.01 162.89 47,725,556 -0.01(-0.01%)
Apr 25, 2023 164.31 165.42 162.86 162.90 48,909,468 -1.55(-0.94%)
Apr 24, 2023 164.12 164.72 163.02 164.45 42,280,900 +0.30(+0.18%)
Apr 21, 2023 164.17 165.57 163.62 164.15 58,715,956 -1.61(-0.97%)
Apr 20, 2023 165.21 166.98 164.68 165.76 52,716,876 -0.98(-0.58%)
Apr 19, 2023 164.92 167.27 164.66 166.74 48,928,680 +1.18(+0.71%)
Apr 18, 2023 165.22 166.52 164.77 165.56 50,167,736 +1.20(+0.73%)
Apr 17, 2023 164.21 164.51 163.16 164.35 41,722,716 +0.04(+0.02%)
Apr 14, 2023 163.72 165.44 162.95 164.31 49,651,008 -0.37(-0.22%)
Apr 13, 2023 160.77 164.92 160.74 164.68 68,775,504 +5.43(+3.41%)
Apr 12, 2023 160.36 161.20 158.93 159.25 50,379,500 -0.70(-0.44%)
Apr 11, 2023 161.49 161.49 159.66 159.95 47,876,256 -1.22(-0.76%)
Apr 10, 2023 160.56 161.17 159.23 161.17 47,956,168 -2.62(-1.60%)
Apr 06, 2023 161.57 164.08 161.14 163.78 45,633,132 +0.90(+0.55%)
Apr 05, 2023 163.87 164.17 160.94 162.89 51,765,216 -1.86(-1.13%)
Apr 04, 2023 165.72 165.95 164.23 164.75 46,530,020 -0.54(-0.32%)
Apr 03, 2023 163.40 165.41 163.35 165.29 57,507,960 +1.26(+0.77%)
Mar 31, 2023 161.58 164.12 161.05 164.02 69,116,896 +2.52(+1.56%)
Mar 30, 2023 160.67 161.61 160.41 161.51 49,740,456 +1.59(+1.00%)
Mar 29, 2023 158.52 160.19 158.50 159.92 51,552,616 +3.10(+1.98%)
Mar 28, 2023 157.13 157.65 155.15 156.81 46,210,476 -0.63(-0.40%)
Mar 27, 2023 159.09 159.92 157.03 157.44 52,705,868 -1.96(-1.23%)
Mar 24, 2023 158.02 159.49 157.01 159.40 59,771,636 +1.31(+0.83%)
Mar 23, 2023 157.99 160.69 156.84 158.09 69,287,704 +1.09(+0.70%)
Mar 22, 2023 158.45 161.28 156.97 156.99 76,071,480 -1.44(-0.91%)
Mar 21, 2023 156.48 158.55 155.71 158.43 74,287,256 +1.87(+1.19%)
Mar 20, 2023 154.25 156.98 153.33 156.56 74,014,968 +2.39(+1.55%)
Mar 17, 2023 155.25 155.91 153.46 154.18 99,549,872 -0.84(-0.55%)
Mar 16, 2023 151.35 155.63 150.84 155.02 76,617,008 +2.84(+1.87%)
Mar 15, 2023 150.39 152.43 149.12 152.18 77,553,152 +0.40(+0.26%)
Mar 14, 2023 150.48 152.59 149.30 151.78 74,084,352 +2.11(+1.41%)
Mar 13, 2023 147.01 152.33 146.92 149.67 84,880,832 +1.96(+1.33%)
Mar 10, 2023 149.41 150.14 146.83 147.71 68,938,568 -2.08(-1.39%)
Mar 09, 2023 152.74 153.71 149.43 149.79 54,043,580 -2.27(-1.49%)
Mar 08, 2023 152.00 152.66 151.02 152.06 47,385,532 +1.26(+0.84%)
Mar 07, 2023 152.88 153.21 150.33 150.79 56,427,820 -2.22(-1.45%)
Mar 06, 2023 152.97 155.47 152.65 153.01 87,877,912 +2.78(+1.85%)
Mar 03, 2023 147.25 150.31 146.55 150.23 71,110,864 +5.09(+3.51%)
Mar 02, 2023 143.61 145.93 143.14 145.13 52,914,744 +0.60(+0.41%)
Mar 01, 2023 146.05 146.45 144.24 144.54 55,688,396 -2.09(-1.42%)
Feb 28, 2023 146.27 148.29 146.05 146.63 50,725,680 -0.51(-0.34%)
Feb 27, 2023 146.93 148.38 146.67 147.13 45,190,504 +1.20(+0.82%)
Feb 24, 2023 146.33 146.41 144.95 145.93 55,766,232 -2.67(-1.80%)
Feb 23, 2023 149.29 149.54 146.46 148.61 48,608,368 +0.49(+0.33%)
Feb 22, 2023 148.08 149.15 146.38 148.12 51,314,028 +0.43(+0.29%)
Feb 21, 2023 149.40 150.50 147.62 147.69 65,137,520 -4.05(-2.67%)
Feb 17, 2023 151.54 152.19 150.05 151.74 59,510,844 -1.15(-0.75%)
Feb 16, 2023 152.69 155.50 152.53 152.89 68,405,256 -1.61(-1.04%)
Feb 15, 2023 152.30 154.67 152.07 154.50 65,928,304 +2.12(+1.39%)
Feb 14, 2023 151.31 152.95 150.06 152.39 61,951,508 -0.65(-0.42%)
Feb 13, 2023 150.15 153.44 150.12 153.03 62,456,604 +2.82(+1.88%)
Feb 10, 2023 148.67 150.54 148.43 150.21 57,866,960 +0.37(+0.25%)
Feb 09, 2023 152.72 153.28 149.39 149.84 56,309,268 -1.04(-0.69%)
Feb 08, 2023 152.83 153.53 150.14 150.88 64,479,764 -2.71(-1.77%)
Feb 07, 2023 149.61 154.17 149.61 153.59 83,888,880 +2.90(+1.92%)
Feb 06, 2023 151.53 152.06 149.75 150.69 70,287,616 -2.75(-1.79%)
Feb 03, 2023 147.02 156.31 146.82 153.44 155,418,864 +3.66(+2.44%)
Feb 02, 2023 147.88 150.15 147.16 149.79 117,722,016 +5.35(+3.71%)
Feb 01, 2023 142.99 145.61 140.35 144.44 77,851,440 +1.13(+0.79%)
Jan 31, 2023 141.73 143.35 141.31 143.31 66,254,968 +1.28(+0.90%)
Jan 30, 2023 143.97 144.56 141.88 142.02 64,387,680 -2.91(-2.01%)
Jan 27, 2023 142.17 146.22 142.10 144.93 71,042,112 +1.96(+1.37%)
Jan 26, 2023 142.19 143.26 140.93 142.98 54,375,952 +2.09(+1.48%)
Jan 25, 2023 139.93 141.46 137.86 140.89 66,130,304 -0.67(-0.47%)
Jan 24, 2023 139.34 142.18 139.34 141.56 66,541,116 +1.41(+1.01%)
Jan 23, 2023 137.18 142.34 136.96 140.15 82,487,808 +3.22(+2.35%)
Jan 20, 2023 134.36 137.08 133.30 136.93 80,775,520 +2.58(+1.92%)
Jan 19, 2023 133.16 135.32 132.86 134.35 58,619,316 +0.06(+0.04%)
Jan 18, 2023 135.89 137.66 134.11 134.29 70,065,720 -0.72(-0.54%)
Jan 17, 2023 133.91 136.35 133.21 135.01 63,970,448 +1.17(+0.88%)
Jan 13, 2023 131.13 134.00 130.76 133.84 58,207,736 +1.34(+1.01%)
Jan 12, 2023 132.97 133.34 130.54 132.50 71,816,928 -0.08(-0.06%)
Jan 11, 2023 130.35 132.60 129.57 132.58 69,874,416 +2.74(+2.11%)
Jan 10, 2023 129.37 130.37 127.25 129.84 64,243,932 +0.58(+0.45%)
Jan 09, 2023 129.57 132.50 129.00 129.26 71,218,352 +0.53(+0.41%)
Jan 06, 2023 125.15 129.40 124.04 128.74 88,360,048 +4.57(+3.68%)
Jan 05, 2023 126.26 126.90 123.91 124.17 81,627,328 -1.33(-1.06%)
Jan 04, 2023 126.02 127.78 124.23 125.50 89,525,024 +1.28(+1.03%)
Jan 03, 2023 129.39 130.01 123.32 124.22 112,769,832 -4.81(-3.73%)
Dec 30, 2022 127.53 129.06 126.56 129.02 77,565,320 +0.30(+0.23%)
Dec 29, 2022 127.12 129.59 126.86 128.72 76,147,160 +3.55(+2.83%)
Dec 28, 2022 128.78 130.13 125.01 125.18 85,955,568 -3.96(-3.07%)
Dec 27, 2022 130.48 130.51 127.84 129.14 69,846,920 -1.65(-1.26%)
Dec 23, 2022 129.86 131.34 128.59 130.79 64,335,964 -0.20(-0.15%)
Dec 22, 2022 133.10 133.30 129.08 131.00 78,567,536 -3.19(-2.38%)
Dec 21, 2022 131.74 135.53 131.51 134.19 86,822,520 +3.12(+2.38%)
Dec 20, 2022 130.16 132.01 128.68 131.06 78,263,144 -0.07(-0.05%)
Dec 19, 2022 133.85 133.94 130.09 131.13 80,235,904 -2.12(-1.59%)
Dec 16, 2022 135.40 136.37 132.48 133.25 161,674,128 -1.97(-1.46%)
Dec 15, 2022 139.79 140.48 134.75 135.23 100,032,880 -6.65(-4.69%)
Dec 14, 2022 143.99 145.29 139.84 141.87 83,006,224 -2.24(-1.55%)
Dec 13, 2022 148.10 148.57 142.89 144.11 94,833,576 +0.97(+0.68%)
Dec 12, 2022 141.37 143.15 139.74 143.14 71,081,880 +2.31(+1.64%)
Dec 09, 2022 141.01 144.21 139.59 140.83 76,816,752 -0.49(-0.34%)
Dec 08, 2022 141.03 142.17 139.78 141.32 62,660,364 +1.69(+1.21%)
Dec 07, 2022 140.86 142.03 138.69 139.62 70,335,144 -1.95(-1.38%)
Dec 06, 2022 145.70 145.93 140.59 141.58 65,283,584 -3.69(-2.54%)
Dec 05, 2022 146.39 149.51 144.41 145.26 69,410,136 -1.17(-0.80%)
Dec 02, 2022 144.60 146.62 144.29 146.43 66,223,988 -0.50(-0.34%)
Dec 01, 2022 146.83 147.74 145.24 146.93 71,859,072 +0.28(+0.19%)
Nov 30, 2022 140.08 147.33 139.24 146.65 112,651,576 +6.80(+4.86%)
Nov 29, 2022 142.94 143.46 139.04 139.85 84,461,776 -3.02(-2.12%)
Nov 28, 2022 143.78 145.27 142.04 142.87 69,933,032 -3.85(-2.63%)
Nov 25, 2022 146.92 147.49 145.75 146.73 35,542,984 -2.93(-1.96%)
Nov 23, 2022 148.06 150.41 147.95 149.66 58,851,252 +0.88(+0.59%)
Nov 22, 2022 146.75 149.02 145.55 148.78 52,207,752 +2.15(+1.47%)
Nov 21, 2022 148.76 148.97 146.34 146.63 59,200,012 -3.25(-2.17%)
Nov 18, 2022 150.88 151.28 148.57 149.88 75,535,576 +0.56(+0.38%)
Nov 17, 2022 145.06 150.07 144.79 149.31 81,072,896 +1.91(+1.30%)
Nov 16, 2022 147.74 148.47 145.91 147.40 64,777,128 -1.24(-0.83%)
Nov 15, 2022 150.79 152.16 147.18 148.64 90,644,616 +1.74(+1.19%)
Nov 14, 2022 147.58 148.88 146.05 146.90 74,001,128 -1.41(-0.95%)
Nov 11, 2022 144.46 148.61 143.02 148.30 94,865,128 +2.80(+1.93%)
Nov 10, 2022 139.92 145.50 138.20 145.50 119,818,656 +11.89(+8.90%)
Nov 09, 2022 137.21 137.26 133.34 133.61 75,497,600 -4.59(-3.32%)
Nov 08, 2022 139.10 140.11 136.21 138.20 91,224,032 +0.58(+0.42%)
Nov 07, 2022 135.83 137.85 134.41 137.62 84,024,304 +0.53(+0.39%)
Nov 04, 2022 140.76 141.34 133.13 137.09 142,142,624 -0.27(-0.20%)
Nov 03, 2022 140.50 141.23 137.23 137.36 98,947,824 -6.08(-4.24%)
Nov 02, 2022 147.31 143.41 143.44 94,574,048 -5.56(-3.73%)
Nov 01, 2022 153.38 153.74 147.50 149.00 81,232,376 -2.66(-1.75%)
Oct 31, 2022 151.47 152.55 150.25 151.66 99,102,632 -2.37(-1.54%)
Oct 28, 2022 146.57 155.77 146.20 154.03 166,591,552 +10.82(+7.56%)
Oct 27, 2022 146.44 147.41 142.55 143.21 110,172,360 -4.50(-3.05%)
Oct 26, 2022 149.30 150.32 146.41 147.71 89,359,168 -2.96(-1.96%)
Oct 25, 2022 148.44 150.82 147.72 150.67 75,458,544 +2.86(+1.93%)
Oct 24, 2022 145.56 148.58 144.40 147.81 76,807,056 +2.16(+1.48%)
Oct 21, 2022 141.30 146.22 141.08 145.65 87,623,624 +3.84(+2.71%)
Oct 20, 2022 141.45 144.29 141.08 141.82 65,193,420 -0.47(-0.33%)
Oct 19, 2022 140.13 143.36 139.95 142.28 62,404,080 +0.11(+0.08%)
Oct 18, 2022 143.89 145.09 139.07 142.17 100,147,944 +1.32(+0.94%)
Oct 17, 2022 139.52 141.33 138.73 140.85 86,334,600 +3.99(+2.91%)
Oct 14, 2022 142.73 142.93 136.67 136.86 89,810,056 -4.56(-3.22%)
Oct 13, 2022 133.51 142.01 132.90 141.42 114,569,840 +4.60(+3.36%)
Oct 12, 2022 137.60 138.82 136.64 136.82 71,233,096 -0.63(-0.46%)
Oct 11, 2022 138.37 139.80 136.70 137.46 77,858,712 -1.42(-1.03%)
Oct 10, 2022 138.88 140.33 137.05 138.88 75,698,432 +0.33(+0.24%)
Oct 07, 2022 140.98 141.53 137.91 138.55 86,879,024 -5.28(-3.67%)
Oct 06, 2022 144.21 145.92 143.63 143.83 69,090,288 -0.96(-0.66%)
Oct 05, 2022 142.49 145.76 141.44 144.79 80,295,136 +0.30(+0.20%)
Oct 04, 2022 143.44 144.62 142.68 144.50 89,269,056 +3.61(+2.56%)
Oct 03, 2022 136.69 141.50 136.17 140.89 115,516,680 +4.20(+3.08%)
Sep 30, 2022 139.73 141.53 136.51 136.68 126,311,504 -4.23(-3.00%)
Sep 29, 2022 144.50 145.11 139.14 140.92 129,477,296 -7.28(-4.91%)
Sep 28, 2022 146.02 148.99 143.25 148.20 148,542,176 -1.90(-1.26%)
Sep 27, 2022 151.06 153.02 148.30 150.09 85,321,776 +0.98(+0.66%)
Sep 26, 2022 148.02 152.08 148.00 149.12 94,313,776 +0.34(+0.23%)
Sep 23, 2022 149.53 149.81 146.93 148.78 97,095,496 -2.28(-1.51%)
Sep 22, 2022 150.71 152.78 149.25 151.06 87,575,864 -0.97(-0.64%)
Sep 21, 2022 155.61 157.00 151.91 152.03 102,737,584 -3.15(-2.03%)
Sep 20, 2022 151.72 156.34 151.40 155.18 108,816,184 +2.39(+1.57%)
Sep 19, 2022 147.67 152.86 147.46 152.78 82,362,240 +3.74(+2.51%)
Sep 16, 2022 149.55 149.69 146.74 149.05 166,708,576 -1.65(-1.10%)
Sep 15, 2022 152.95 153.54 149.72 150.70 91,382,704 -2.91(-1.89%)
Sep 14, 2022 153.09 155.38 151.93 153.61 88,958,144 +1.45(+0.96%)
Sep 13, 2022 158.15 158.78 151.69 152.15 123,975,856 -9.48(-5.87%)
Sep 12, 2022 157.84 162.46 157.55 161.64 106,068,784 +5.99(+3.85%)
Sep 09, 2022 153.76 156.09 153.05 155.64 68,938,152 +2.88(+1.88%)
Sep 08, 2022 152.94 154.64 151.00 152.76 85,806,472 -1.48(-0.96%)
Sep 07, 2022 153.12 154.95 151.92 154.25 88,378,712 +1.41(+0.93%)
Sep 06, 2022 154.75 155.37 152.00 152.83 74,616,568 -1.27(-0.82%)
Sep 02, 2022 158.00 158.60 153.26 154.10 77,987,160 -2.13(-1.36%)
Sep 01, 2022 154.92 156.68 152.97 156.23 75,010,120 +0.73(+0.47%)
Aug 31, 2022 158.54 158.82 155.41 155.50 88,848,440 -1.67(-1.06%)
Aug 30, 2022 160.35 160.78 155.99 157.17 78,728,064 -2.44(-1.53%)
Aug 29, 2022 159.38 161.11 158.07 159.61 74,091,192 -2.22(-1.37%)
Aug 26, 2022 168.70 169.17 161.76 161.82 79,925,032 -6.34(-3.77%)
Aug 25, 2022 166.93 168.27 166.50 168.16 51,753,376 +2.47(+1.49%)
Aug 24, 2022 165.48 166.26 164.42 165.69 54,521,844 +0.30(+0.18%)
Aug 23, 2022 165.25 166.86 164.82 165.40 54,725,284 -0.34(-0.20%)
Aug 22, 2022 167.83 168.00 165.30 165.73 69,755,040 -3.91(-2.30%)
Aug 19, 2022 171.13 171.83 169.43 169.64 71,126,880 -2.60(-1.51%)
Aug 18, 2022 171.84 172.98 171.22 172.24 62,948,240 -0.39(-0.23%)
Aug 17, 2022 170.87 174.22 170.68 172.63 80,287,248 +1.50(+0.88%)
Aug 16, 2022 170.88 171.80 169.78 171.13 56,943,788 -0.16(-0.09%)
Aug 15, 2022 169.64 171.49 169.47 171.29 54,657,552 +1.08(+0.63%)
Aug 12, 2022 167.96 170.28 167.54 170.21 68,795,352 +3.57(+2.14%)
Aug 11, 2022 168.19 169.11 166.34 166.64 57,756,492 -0.74(-0.44%)
Aug 10, 2022 165.84 167.48 165.07 167.38 70,911,320 +4.27(+2.62%)
Aug 09, 2022 162.22 164.00 161.46 163.11 64,082,600 +0.05(+0.03%)
Aug 08, 2022 164.54 165.97 162.40 163.06 60,982,840 -0.47(-0.29%)
Aug 05, 2022 161.42 164.03 161.21 163.53 57,327,344 -0.23(-0.14%)
Aug 04, 2022 163.96 165.13 162.40 163.76 56,142,836 -0.32(-0.19%)
Aug 03, 2022 158.85 164.53 158.76 164.08 83,497,288 +6.05(+3.83%)
Aug 02, 2022 158.12 160.41 157.66 158.03 60,625,500 -1.48(-0.93%)
Aug 01, 2022 159.02 161.57 158.90 159.52 68,650,368 -0.99(-0.62%)
Jul 29, 2022 159.25 161.61 157.53 160.50 103,325,680 +5.10(+3.28%)
Jul 28, 2022 155.04 155.69 152.50 155.41 82,142,288 +0.55(+0.36%)
Jul 27, 2022 150.70 155.39 150.28 154.85 79,572,456 +5.13(+3.42%)
Jul 26, 2022 150.38 151.19 148.94 149.73 55,734,196 -1.36(-0.90%)
Jul 25, 2022 152.11 153.13 150.40 151.09 54,234,868 -1.10(-0.72%)
Jul 22, 2022 153.47 154.35 151.52 152.19 67,914,336 -1.26(-0.82%)
Jul 21, 2022 152.59 153.65 150.06 153.45 65,851,744 +2.31(+1.53%)
Jul 20, 2022 149.25 151.82 148.51 151.14 65,613,420 +2.00(+1.34%)
Jul 19, 2022 146.09 149.36 145.10 149.14 83,912,256 +3.88(+2.67%)
Jul 18, 2022 148.88 149.70 144.89 145.25 82,376,792 -3.06(-2.06%)
Jul 15, 2022 147.93 149.00 146.37 148.32 77,390,352 +1.68(+1.15%)
Jul 14, 2022 142.30 147.11 141.48 146.64 79,059,336 +2.94(+2.05%)
Jul 13, 2022 141.22 144.64 140.37 143.69 72,335,864 -0.37(-0.25%)
Jul 12, 2022 143.96 146.62 143.26 144.06 78,525,760 +0.98(+0.68%)
Jul 11, 2022 143.87 144.83 142.00 143.08 64,072,816 -2.14(-1.48%)
Jul 08, 2022 143.47 145.73 143.21 145.22 65,359,428 +0.68(+0.47%)
Jul 07, 2022 141.52 144.74 141.51 144.54 67,049,568 +3.39(+2.40%)
Jul 06, 2022 139.61 142.34 139.34 141.16 74,931,560 +1.34(+0.96%)
Jul 05, 2022 136.07 139.86 135.24 139.81 74,308,720 +2.60(+1.89%)
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.