ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      4,565.61
      (
      -0.09%
      )
      US Tech 100
      15,470.00
      (
      0.11%
      )
      Dow Jones
      36,134.06
      (
      -0.19%
      )
      Brent Oil
      77.335
      (
      -1.16%
      )
      Bitcoin
      43,884.79
      (
      4.50%
      )
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Apple Inc (AAPL)

      7. Apple Inc (AAPL) Historical

      AAPL Apple Inc

      193.36
      3.93 (2.07%)
      Last Updated: 13:24:34
      Delayed by 15 minutes

      AAPL Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Dec 04 2023 189.43 -1.81 -0.95% 189.98 190.05 187.46 44,015,533
      Dec 01 2023 191.24 1.29 0.68% 190.32 191.555 189.23 45,679,528
      Nov 30 2023 189.95 0.58 0.31% 189.84 190.316 188.19 48,660,692
      Nov 29 2023 189.37 -1.03 -0.54% 190.90 192.09 188.97 42,972,003
      Nov 28 2023 190.40 0.61 0.32% 189.74 191.08 189.40 38,378,379
      Nov 27 2023 189.79 -0.18 -0.09% 189.92 190.6699 188.90 40,628,826
      Nov 24 2023 189.97 -1.34 -0.7% 190.87 190.90 189.25 24,106,315
      Nov 22 2023 191.31 0.67 0.35% 191.49 192.93 190.825 39,632,458
      Nov 21 2023 190.64 -0.81 -0.42% 191.41 191.52 189.74 38,095,018
      Nov 20 2023 191.45 1.76 0.93% 189.90 191.905 189.88 46,515,299
      Nov 17 2023 189.69 -0.02 -0.01% 190.25 190.38 188.57 50,926,769
      Nov 16 2023 189.71 1.70 0.9% 189.57 190.96 188.65 54,280,709
      Nov 15 2023 188.01 0.57 0.3% 187.86 189.50 187.78 54,678,146
      Nov 14 2023 187.44 2.64 1.43% 187.675 188.11 186.30 60,056,007
      Nov 13 2023 184.80 -1.60 -0.86% 185.76 186.03 184.21 44,618,330
      Nov 10 2023 186.40 3.99 2.19% 183.97 186.565 183.53 66,177,106
      Nov 09 2023 182.41 -0.48 -0.26% 182.96 184.10 181.8201 53,704,997
      Nov 08 2023 182.89 1.07 0.59% 182.36 183.45 181.599 49,290,853
      Nov 07 2023 181.82 2.59 1.45% 179.18 182.44 178.97 70,672,179
      Nov 06 2023 179.23 2.58 1.46% 176.38 179.43 176.21 64,116,308
      Nov 03 2023 176.65 -0.92 -0.52% 174.24 176.82 173.35 80,068,578
      Nov 02 2023 177.57 3.60 2.07% 175.52 177.78 175.46 76,439,110
      Nov 01 2023 173.97 3.20 1.87% 171.00 174.23 170.14 56,994,544
      Oct 31 2023 170.77 0.48 0.28% 169.35 170.90 167.90 44,819,333
      Oct 30 2023 170.29 2.07 1.23% 169.04 171.15 168.9026 51,199,600
      Oct 27 2023 168.22 1.33 0.8% 166.91 168.96 166.83 58,476,664
      Oct 26 2023 166.89 -4.21 -2.46% 170.37 171.3775 165.705 70,477,875
      Oct 25 2023 171.10 -2.34 -1.35% 171.86 173.06 170.65 57,016,391
      Oct 24 2023 173.44 0.44 0.25% 173.05 173.67 171.45 43,779,534
      Oct 23 2023 173.00 0.12 0.07% 170.91 174.01 169.93 55,942,208
      Oct 20 2023 172.88 -2.58 -1.47% 175.38 175.41 172.6401 64,463,516
      Oct 19 2023 175.46 -0.38 -0.22% 176.04 177.84 175.19 59,221,298
      Oct 18 2023 175.84 -1.31 -0.74% 175.58 177.575 175.11 54,713,851
      Oct 17 2023 177.15 -1.57 -0.88% 176.68 178.42 174.80 57,518,614
      Oct 16 2023 178.72 -0.13 -0.07% 176.75 179.075 176.51 52,477,306
      Oct 13 2023 178.85 -1.86 -1.03% 181.42 181.93 178.14 51,429,760
      Oct 12 2023 180.71 0.91 0.51% 180.07 182.34 179.04 56,674,125
      Oct 11 2023 179.80 1.41 0.79% 178.20 179.85 177.60 47,485,381
      Oct 10 2023 178.39 -0.60 -0.34% 178.10 179.72 177.95 43,959,623
      Oct 09 2023 178.99 1.50 0.85% 176.83 179.05 175.80 42,410,388
      Oct 06 2023 177.49 2.58 1.48% 173.87 177.99 173.18 57,633,260
      Oct 05 2023 174.91 1.25 0.72% 173.79 175.45 172.68 48,496,477
      Oct 04 2023 173.66 1.26 0.73% 171.09 174.21 170.9893 52,932,564
      Oct 03 2023 172.40 -1.35 -0.78% 172.255 173.63 170.82 49,398,830
      Oct 02 2023 173.75 2.54 1.48% 171.22 174.30 171.025 52,120,349
      Sep 29 2023 171.21 0.52 0.3% 172.02 173.07 170.341 51,837,224
      Sep 28 2023 170.69 0.26 0.15% 169.40 172.03 167.62 56,245,969
      Sep 27 2023 170.43 -1.53 -0.89% 172.62 173.04 169.05 66,560,796
      Sep 26 2023 171.96 -4.12 -2.34% 174.84 175.0529 171.66 64,540,440
      Sep 25 2023 176.08 1.29 0.74% 174.20 176.97 174.15 46,195,400
      Sep 22 2023 174.79 0.86 0.49% 174.67 177.079 174.055 56,675,756
      Sep 21 2023 173.93 -1.56 -0.89% 174.55 176.30 173.86 63,480,388
      Sep 20 2023 175.49 -3.58 -2.0% 179.26 179.695 175.40 58,356,333
      Sep 19 2023 179.07 1.10 0.62% 177.52 179.62 177.14 51,775,610
      Sep 18 2023 177.97 2.96 1.69% 176.50 179.3601 176.4416 67,171,990
      Sep 15 2023 175.01 -0.73 -0.42% 176.48 176.495 173.82 108,946,109
      Sep 14 2023 175.74 1.53 0.88% 174.00 176.10 173.58 61,452,492
      Sep 13 2023 174.21 -2.09 -1.19% 176.49 177.30 173.98 84,185,603
      Sep 12 2023 176.30 -3.06 -1.71% 179.49 180.12 174.82 90,251,218
      Sep 11 2023 179.36 1.18 0.66% 180.06 180.30 177.3403 58,889,512
      Sep 08 2023 178.18 0.62 0.35% 178.38 180.239 177.79 65,561,704
      Sep 07 2023 177.56 -5.35 -2.92% 175.18 178.21 173.55 112,399,887
      Sep 06 2023 182.91 -6.79 -3.58% 188.40 188.735 181.47 81,643,374

      Your Recent History

      NASDAQ
      AAPL
      Apple
      Delayed Upgrade Clock