Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17 2024 | 168.00 | -1.38 | -0.81% | 169.61 | 170.63 | 168.00 | 50,848,469 |
| Apr 16 2024 | 169.38 | -3.31 | -1.92% | 171.75 | 173.755 | 168.27 | 68,104,499 |
| Apr 15 2024 | 172.69 | -3.86 | -2.19% | 175.36 | 176.63 | 172.50 | 73,569,567 |
| Apr 12 2024 | 176.55 | 1.51 | 0.86% | 174.26 | 178.345 | 174.25 | 101,608,182 |
| Apr 11 2024 | 175.04 | 7.26 | 4.33% | 168.34 | 175.46 | 168.1601 | 90,914,531 |
| Apr 10 2024 | 167.78 | -1.89 | -1.11% | 168.79 | 169.09 | 167.11 | 47,568,253 |
| Apr 09 2024 | 169.67 | 1.22 | 0.72% | 168.70 | 170.075 | 168.35 | 42,385,957 |
| Apr 08 2024 | 168.45 | -1.13 | -0.67% | 169.07 | 169.20 | 168.24 | 32,033,526 |
| Apr 05 2024 | 169.58 | 0.76 | 0.45% | 169.59 | 170.375 | 168.95 | 41,066,378 |
| Apr 04 2024 | 168.82 | -0.83 | -0.49% | 170.29 | 171.92 | 168.82 | 53,597,351 |
| Apr 03 2024 | 169.65 | 0.81 | 0.48% | 168.79 | 170.68 | 168.58 | 47,608,675 |
| Apr 02 2024 | 168.84 | -1.19 | -0.70% | 169.08 | 169.34 | 168.2302 | 45,724,642 |
| Apr 01 2024 | 170.03 | -1.45 | -0.85% | 171.19 | 171.25 | 169.475 | 46,178,644 |
| Mar 28 2024 | 171.48 | -1.83 | -1.06% | 171.75 | 172.23 | 170.51 | 65,990,302 |
| Mar 27 2024 | 173.31 | 3.60 | 2.12% | 170.41 | 173.60 | 170.12 | 60,217,021 |
| Mar 26 2024 | 169.71 | -1.14 | -0.67% | 170.00 | 171.42 | 169.58 | 57,325,786 |
| Mar 25 2024 | 170.85 | -1.43 | -0.83% | 170.55 | 171.94 | 169.45 | 54,167,010 |
| Mar 22 2024 | 172.28 | 0.91 | 0.53% | 171.66 | 173.05 | 170.06 | 71,114,465 |
| Mar 21 2024 | 171.37 | -7.30 | -4.09% | 177.05 | 177.489 | 170.84 | 107,257,464 |
| Mar 20 2024 | 178.67 | 2.59 | 1.47% | 175.71 | 178.67 | 175.09 | 53,250,143 |
| Mar 19 2024 | 176.08 | 2.36 | 1.36% | 174.34 | 176.605 | 173.04 | 55,069,214 |
| Mar 18 2024 | 173.72 | 1.10 | 0.64% | 175.57 | 177.71 | 173.52 | 75,529,001 |
| Mar 15 2024 | 172.62 | -0.38 | -0.22% | 171.17 | 172.62 | 170.285 | 114,748,698 |
| Mar 14 2024 | 173.00 | 1.87 | 1.09% | 172.91 | 174.3078 | 172.05 | 72,875,829 |
| Mar 13 2024 | 171.13 | -2.10 | -1.21% | 172.89 | 173.185 | 170.76 | 52,389,509 |
| Mar 12 2024 | 173.23 | 0.48 | 0.28% | 173.20 | 174.01 | 171.04 | 59,808,802 |
| Mar 11 2024 | 172.75 | 2.02 | 1.18% | 172.94 | 174.38 | 172.05 | 60,088,460 |
| Mar 08 2024 | 170.73 | 1.73 | 1.02% | 169.00 | 173.70 | 168.95 | 76,124,182 |
| Mar 07 2024 | 169.00 | -0.12 | -0.07% | 169.15 | 170.73 | 168.49 | 71,666,160 |
| Mar 06 2024 | 169.12 | -1.00 | -0.59% | 171.06 | 171.21 | 168.68 | 68,149,308 |
| Mar 05 2024 | 170.12 | -4.98 | -2.84% | 170.76 | 172.04 | 169.62 | 95,318,598 |
| Mar 04 2024 | 175.10 | -4.56 | -2.54% | 176.14 | 176.80 | 173.80 | 81,553,031 |
| Mar 01 2024 | 179.66 | -1.09 | -0.60% | 179.55 | 180.5101 | 177.38 | 73,500,342 |
| Feb 29 2024 | 180.75 | -0.67 | -0.37% | 181.27 | 182.57 | 179.53 | 136,234,258 |
| Feb 28 2024 | 181.42 | -1.21 | -0.66% | 182.58 | 183.0714 | 180.13 | 48,899,450 |
| Feb 27 2024 | 182.63 | 1.47 | 0.81% | 181.10 | 183.9225 | 179.56 | 54,267,006 |
| Feb 26 2024 | 181.16 | -1.36 | -0.75% | 182.24 | 182.76 | 180.65 | 40,756,559 |
| Feb 23 2024 | 182.52 | -1.85 | -1.00% | 185.01 | 185.015 | 182.23 | 45,086,434 |
| Feb 22 2024 | 184.37 | 2.05 | 1.12% | 183.48 | 184.95 | 182.47 | 52,263,158 |
| Feb 21 2024 | 182.32 | 0.76 | 0.42% | 181.94 | 182.8888 | 180.66 | 41,411,936 |
| Feb 20 2024 | 181.56 | -0.75 | -0.41% | 181.79 | 182.43 | 180.00 | 53,631,790 |
| Feb 16 2024 | 182.31 | -1.55 | -0.84% | 183.42 | 184.85 | 181.665 | 49,891,055 |
| Feb 15 2024 | 183.86 | -0.29 | -0.16% | 183.55 | 184.49 | 181.35 | 65,347,809 |
| Feb 14 2024 | 184.15 | -0.89 | -0.48% | 185.32 | 185.5089 | 182.44 | 54,734,520 |
| Feb 13 2024 | 185.04 | -2.11 | -1.13% | 185.77 | 186.19 | 183.5128 | 54,452,012 |
| Feb 12 2024 | 187.15 | -1.70 | -0.90% | 188.415 | 188.6699 | 186.79 | 41,732,623 |
| Feb 09 2024 | 188.85 | 0.53 | 0.28% | 188.65 | 189.99 | 188.00 | 45,116,463 |
| Feb 08 2024 | 188.32 | -1.09 | -0.58% | 189.385 | 189.535 | 187.35 | 40,932,613 |
| Feb 07 2024 | 189.41 | 0.11 | 0.06% | 190.64 | 191.05 | 188.61 | 53,408,664 |
| Feb 06 2024 | 189.30 | 1.62 | 0.86% | 186.86 | 189.31 | 186.7695 | 43,324,560 |
| Feb 05 2024 | 187.68 | 1.83 | 0.98% | 188.15 | 189.25 | 185.85 | 69,590,415 |
| Feb 02 2024 | 185.85 | -1.01 | -0.54% | 179.86 | 187.32 | 179.25 | 102,512,912 |
| Feb 01 2024 | 186.86 | 2.46 | 1.33% | 183.96 | 186.95 | 183.82 | 64,294,308 |
| Jan 31 2024 | 184.40 | -3.64 | -1.94% | 187.04 | 187.095 | 184.38 | 55,487,461 |
| Jan 30 2024 | 188.04 | -3.69 | -1.92% | 190.94 | 191.80 | 187.48 | 55,819,957 |
| Jan 29 2024 | 191.73 | -0.69 | -0.36% | 192.01 | 192.20 | 189.58 | 47,079,166 |
| Jan 26 2024 | 192.42 | -1.75 | -0.90% | 194.27 | 194.755 | 191.94 | 44,613,321 |
| Jan 25 2024 | 194.17 | -0.33 | -0.17% | 195.22 | 196.2675 | 193.115 | 54,762,106 |
