1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Apple Inc (AAPL)
  7. Historical

AAPL

Apple Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Apple Inc AAPL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.41 -0.88% 158.83 05:23:31
Open Price Low Price High Price Close Price Prev Close
160.24
more quote information »

AAPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week161.12162.133156.36160.1482,709,460-2.29-1.42%
1 Month148.66165.70147.48155.1776,508,59010.176.84%
3 Months154.97165.70138.27149.1379,234,3113.862.49%
6 Months125.08165.70123.13145.2577,636,81933.7526.98%
1 Year116.97165.70116.21135.5789,584,10941.8635.79%
3 Years45.0725165.7035.50109.4161,352,526113.76252.39%
5 Years27.90165.7027.062593.5248,463,510130.93469.28%

AAPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 160.24 3.43 2.19% 159.37 161.19 158.7901 88,681,249
Nov 26 2021 156.81 -5.13 -3.17% 159.565 160.43 156.36 76,959,764
Nov 24 2021 161.94 0.53 0.33% 160.75 162.133 159.64 69,289,199
Nov 23 2021 161.41 0.39 0.24% 161.12 161.80 159.07 95,951,987
Nov 22 2021 161.02 0.47 0.29% 161.67 165.70 161.00 117,365,680
Nov 19 2021 160.55 2.68 1.7% 157.65 161.02 156.55 117,205,846
Nov 18 2021 157.87 4.38 2.85% 153.71 158.665 153.05 150,719,503
Nov 17 2021 153.49 2.49 1.65% 150.995 155.00 150.99 88,504,286
Nov 16 2021 151.00 1.00 0.67% 149.94 151.488 149.34 59,059,748
Nov 15 2021 150.00 0.01 0.01% 150.37 151.88 149.4412 59,112,805
Nov 12 2021 149.99 2.12 1.43% 148.43 150.40 147.48 63,514,014
Nov 11 2021 147.87 -0.05 -0.03% 148.96 149.0292 147.70 40,867,039
Nov 10 2021 147.92 -2.89 -1.92% 150.02 150.1297 147.85 65,060,536
Nov 09 2021 150.81 0.37 0.25% 150.17 151.428 150.07 56,691,155
Nov 08 2021 150.44 -0.84 -0.56% 151.41 151.57 150.16 54,861,569
Nov 05 2021 151.28 0.32 0.21% 151.83 152.1899 150.06 65,965,846
Nov 04 2021 150.96 -0.53 -0.35% 151.58 152.43 150.64 60,290,892
Nov 03 2021 151.49 1.47 0.98% 150.39 151.97 149.83 54,305,954
Nov 02 2021 150.02 1.06 0.71% 148.66 151.565 148.65 69,239,711
Nov 01 2021 148.96 -0.84 -0.56% 148.985 149.70 147.80 74,392,326
See More Historical Prices »


Your Recent History
NASDAQ
AAPL
Apple
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.