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
-0.91 -0.55% 164.90 00:00:00
Open Price Low Price High Price Close Price Prev Close
163.21 163.00 165.85 165.35 165.81
more quote information »

AAPL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week161.24167.19159.50163.2373,486,6283.662.27%
1 Month145.265167.19142.14153.9671,129,49319.6413.52%
3 Months144.70167.19129.04144.7782,842,36620.2013.96%
6 Months172.86179.61129.04155.7088,804,270-7.96-4.6%
1 Year146.98182.94129.04157.4188,246,18817.9212.19%
3 Years49.4975182.9448.085129.3275,389,627115.40233.15%
5 Years39.265182.9435.50111.8057,565,508125.64319.97%

AAPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 165.35 -0.46 -0.28% 163.21 165.85 163.00 56,646,734
Aug 04 2022 165.81 -0.32 -0.19% 166.005 167.19 164.43 55,419,043
Aug 03 2022 166.13 6.12 3.82% 160.84 166.59 160.75 82,439,097
Aug 02 2022 160.01 -1.50 -0.93% 160.10 162.41 159.65 59,877,101
Aug 01 2022 161.51 -1.00 -0.62% 161.01 163.58 160.89 67,788,751
Jul 29 2022 162.51 5.16 3.28% 161.24 163.63 159.50 101,909,146
Jul 28 2022 157.35 0.56 0.36% 156.98 157.64 154.41 80,853,097
Jul 27 2022 156.79 5.19 3.42% 152.57 157.33 152.18 78,556,574
Jul 26 2022 151.60 -1.35 -0.88% 152.265 153.085 150.80 54,945,882
Jul 25 2022 152.95 -1.14 -0.74% 154.01 155.04 152.28 53,531,149
Jul 22 2022 154.09 -1.26 -0.81% 155.39 156.28 153.41 67,036,965
Jul 21 2022 155.35 2.31 1.51% 154.50 155.57 151.9401 64,939,113
Jul 20 2022 153.04 2.04 1.35% 151.12 153.72 150.37 64,779,957
Jul 19 2022 151.00 3.93 2.67% 147.92 151.23 146.91 82,845,387
Jul 18 2022 147.07 -3.10 -2.06% 150.74 151.555 146.7936 81,315,040
Jul 15 2022 150.17 1.70 1.15% 149.78 150.8508 148.205 76,207,873
Jul 14 2022 148.47 2.98 2.05% 144.12 148.95 143.25 73,434,438
Jul 13 2022 145.49 -0.37 -0.25% 142.99 146.4299 142.14 71,415,319
Jul 12 2022 145.86 0.99 0.68% 145.77 148.45 145.05 77,540,491
Jul 11 2022 144.87 -2.17 -1.48% 145.67 146.63 143.78 63,245,026
Jul 08 2022 147.04 0.69 0.47% 145.265 147.545 145.00 64,510,407
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.

Log in to InvestorsHub
Register Now