ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AAPL Apple Inc

189.92
0.08 (0.04%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Apple Inc AAPL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.04% 189.92 19:59:23
Open Price Low Price High Price Close Price Prev Close
189.51 189.22 190.81 189.87 189.84
more quote information »

AAPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week184.90191.095182.13187.3759,661,4935.022.71%
1 Month166.21191.095164.075177.9064,961,81923.7114.27%
3 Months185.01191.095164.075174.7965,321,5914.912.65%
6 Months190.25199.62164.075181.8058,960,021-0.33-0.17%
1 Year171.71199.62164.075181.3458,532,98918.2110.61%
3 Years126.84199.62122.88160.2374,037,75963.0849.73%
5 Years46.7325199.6242.5675140.3169,686,751143.19306.40%

AAPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 189.87 0.03 0.02% 189.51 190.81 189.22 41,263,905
May 16 2024 189.84 0.12 0.06% 190.47 191.095 189.6601 52,850,542
May 15 2024 189.72 2.29 1.22% 187.91 190.65 187.38 70,364,360
May 14 2024 187.43 1.15 0.62% 187.51 188.30 186.29 52,346,791
May 13 2024 186.28 3.23 1.76% 185.435 187.10 184.62 72,014,988
May 10 2024 183.05 -1.52 -0.82% 184.90 185.09 182.13 50,730,783
May 09 2024 184.57 1.83 1.00% 182.52 184.66 182.1257 48,935,168
May 08 2024 182.74 0.34 0.19% 182.85 183.07 181.45 45,037,288
May 07 2024 182.40 0.69 0.38% 183.45 184.90 181.32 77,216,484
May 06 2024 181.71 -1.67 -0.91% 182.354 184.17 180.42 79,076,603
May 03 2024 183.38 10.35 5.98% 186.645 187.00 182.66 163,122,741
May 02 2024 173.03 3.73 2.20% 172.51 173.415 170.90 94,496,515
May 01 2024 169.30 -1.03 -0.60% 169.58 172.695 169.1101 50,309,458
Apr 30 2024 170.33 -3.17 -1.83% 173.33 174.99 170.02 65,850,322
Apr 29 2024 173.50 4.20 2.48% 173.37 176.03 173.10 68,127,996
Apr 26 2024 169.30 -0.59 -0.35% 169.88 171.34 169.18 44,780,418
Apr 25 2024 169.89 0.87 0.51% 169.48 170.41 168.1511 47,289,724
Apr 24 2024 169.02 2.12 1.27% 166.54 169.30 166.26 48,162,341
Apr 23 2024 166.90 1.06 0.64% 165.34 167.05 164.955 49,419,005
Apr 22 2024 165.84 0.84 0.51% 165.515 167.26 164.77 48,090,412
Apr 19 2024 165.00 -2.04 -1.22% 166.21 166.40 164.075 67,875,073
Apr 18 2024 167.04 -0.96 -0.57% 168.02 168.64 166.55 43,041,467
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock