Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1AAPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 175.24 | 0.24 | 0.14% | 173.28 | 175.24 | 173.22 | 4,157 |
| May 23 2024 | 175.00 | -2.40 | -1.35% | 176.20 | 177.74 | 174.14 | 5,842 |
| May 22 2024 | 177.40 | 0.34 | 0.19% | 176.92 | 177.96 | 176.74 | 7,425 |
| May 21 2024 | 177.06 | 0.90 | 0.51% | 176.32 | 177.40 | 175.36 | 16,950 |
| May 20 2024 | 176.16 | 1.64 | 0.94% | 173.52 | 176.50 | 173.32 | 8,321 |
| May 17 2024 | 174.52 | -0.30 | -0.17% | 174.74 | 175.60 | 174.40 | 4,167 |
| May 16 2024 | 174.82 | 0.00 | 0.00% | 174.96 | 175.94 | 174.32 | 15,281 |
| May 15 2024 | 174.82 | 2.02 | 1.17% | 173.24 | 174.98 | 172.50 | 12,098 |
| May 14 2024 | 172.80 | 0.62 | 0.36% | 172.46 | 174.00 | 172.12 | 13,509 |
| May 13 2024 | 172.18 | 2.50 | 1.47% | 169.56 | 172.56 | 169.56 | 8,692 |
| May 10 2024 | 169.68 | -0.60 | -0.35% | 171.04 | 171.60 | 169.30 | 7,698 |
| May 09 2024 | 170.28 | 0.60 | 0.35% | 170.40 | 170.60 | 169.40 | 3,228 |
| May 08 2024 | 169.68 | 0.44 | 0.26% | 170.00 | 171.16 | 168.94 | 8,006 |
| May 07 2024 | 169.24 | 0.28 | 0.17% | 169.16 | 171.40 | 169.02 | 10,534 |
| May 06 2024 | 168.96 | -2.44 | -1.42% | 173.46 | 173.46 | 167.66 | 7,414 |
| May 03 2024 | 171.40 | 10.84 | 6.75% | 170.36 | 173.34 | 168.44 | 44,197 |
| May 02 2024 | 160.56 | -1.84 | -1.13% | 159.78 | 161.52 | 158.00 | 6,658 |
| Apr 30 2024 | 162.40 | -0.54 | -0.33% | 162.88 | 163.32 | 161.54 | 4,737 |
| Apr 29 2024 | 162.94 | 3.14 | 1.96% | 159.94 | 164.54 | 159.38 | 12,186 |
| Apr 26 2024 | 159.80 | 2.58 | 1.64% | 158.72 | 160.30 | 158.20 | 5,524 |
| Apr 25 2024 | 157.22 | -0.08 | -0.05% | 157.16 | 159.60 | 157.14 | 2,743 |
| Apr 24 2024 | 157.30 | 1.56 | 1.00% | 156.54 | 157.30 | 155.48 | 4,882 |
| Apr 23 2024 | 155.74 | 0.50 | 0.32% | 155.66 | 156.22 | 154.14 | 8,427 |
| Apr 22 2024 | 155.24 | 0.38 | 0.25% | 155.08 | 156.32 | 154.98 | 4,246 |
| Apr 19 2024 | 154.86 | -2.76 | -1.75% | 156.24 | 158.20 | 154.06 | 6,262 |
| Apr 18 2024 | 157.62 | -1.56 | -0.98% | 158.34 | 158.34 | 156.90 | 1,859 |
| Apr 17 2024 | 159.18 | -0.34 | -0.21% | 159.40 | 160.36 | 159.10 | 5,468 |
| Apr 16 2024 | 159.52 | -5.48 | -3.32% | 162.10 | 163.16 | 159.00 | 6,641 |
| Apr 15 2024 | 165.00 | -0.52 | -0.31% | 165.14 | 166.00 | 163.34 | 16,380 |
| Apr 12 2024 | 165.52 | 7.56 | 4.79% | 163.90 | 167.50 | 162.60 | 29,009 |
| Apr 11 2024 | 157.96 | 1.62 | 1.04% | 156.68 | 158.28 | 156.20 | 3,591 |
| Apr 10 2024 | 156.34 | 1.10 | 0.71% | 156.64 | 157.16 | 155.78 | 2,983 |
| Apr 09 2024 | 155.24 | -0.18 | -0.12% | 155.46 | 156.12 | 154.48 | 7,976 |
| Apr 08 2024 | 155.42 | -0.82 | -0.52% | 156.18 | 156.54 | 155.18 | 4,654 |
| Apr 05 2024 | 156.24 | -1.34 | -0.85% | 156.52 | 157.30 | 155.98 | 5,806 |
| Apr 04 2024 | 157.58 | 0.22 | 0.14% | 156.84 | 157.58 | 156.46 | 4,001 |
| Apr 03 2024 | 157.36 | 0.38 | 0.24% | 156.56 | 157.74 | 156.44 | 5,165 |
| Apr 02 2024 | 156.98 | -1.40 | -0.88% | 158.38 | 160.92 | 156.44 | 14,296 |
| Mar 28 2024 | 158.38 | -0.76 | -0.48% | 160.44 | 160.54 | 157.98 | 5,085 |
| Mar 27 2024 | 159.14 | 0.92 | 0.58% | 157.02 | 160.18 | 156.86 | 14,075 |
| Mar 26 2024 | 158.22 | 0.58 | 0.37% | 158.12 | 158.24 | 155.86 | 10,629 |
| Mar 25 2024 | 157.64 | -1.92 | -1.20% | 159.28 | 159.54 | 156.52 | 11,769 |
| Mar 22 2024 | 159.56 | 0.68 | 0.43% | 157.04 | 159.72 | 157.04 | 11,131 |
| Mar 21 2024 | 158.88 | -3.58 | -2.20% | 161.28 | 162.74 | 158.20 | 9,400 |
| Mar 20 2024 | 162.46 | 1.26 | 0.78% | 162.14 | 162.62 | 161.60 | 3,595 |
| Mar 19 2024 | 161.20 | -0.14 | -0.09% | 160.42 | 161.58 | 159.60 | 4,989 |
| Mar 18 2024 | 161.34 | 3.86 | 2.45% | 158.96 | 163.34 | 158.38 | 11,085 |
| Mar 15 2024 | 157.48 | -1.12 | -0.71% | 159.42 | 159.94 | 156.30 | 6,864 |
| Mar 14 2024 | 158.60 | 2.18 | 1.39% | 157.02 | 159.94 | 156.86 | 7,001 |
| Mar 13 2024 | 156.42 | -1.70 | -1.08% | 158.52 | 158.64 | 156.18 | 4,661 |
| Mar 12 2024 | 158.12 | 0.00 | 0.00% | 159.20 | 159.20 | 156.70 | 13,148 |
| Mar 11 2024 | 158.12 | 1.02 | 0.65% | 156.48 | 159.64 | 156.00 | 12,192 |
| Mar 08 2024 | 157.10 | 2.20 | 1.42% | 154.84 | 157.10 | 154.04 | 6,440 |
| Mar 07 2024 | 154.90 | -0.84 | -0.54% | 154.06 | 156.44 | 153.02 | 11,734 |
| Mar 06 2024 | 155.74 | -1.04 | -0.66% | 156.92 | 157.86 | 155.08 | 16,148 |
| Mar 05 2024 | 156.78 | -4.12 | -2.56% | 159.18 | 160.38 | 156.28 | 17,937 |
| Mar 04 2024 | 160.90 | -3.62 | -2.20% | 165.20 | 166.68 | 160.32 | 16,364 |
| Mar 01 2024 | 164.52 | -2.46 | -1.47% | 167.38 | 167.68 | 163.80 | 24,471 |
| Feb 29 2024 | 166.98 | -0.50 | -0.30% | 168.50 | 168.50 | 166.20 | 5,377 |
| Feb 28 2024 | 167.48 | 0.86 | 0.52% | 168.84 | 169.18 | 167.24 | 3,693 |
| Feb 27 2024 | 166.62 | -0.14 | -0.08% | 166.90 | 167.38 | 166.38 | 6,560 |
| Feb 26 2024 | 166.76 | -2.42 | -1.43% | 168.24 | 168.26 | 166.76 | 3,850 |
