Apple Historical Data - AAPL

AAPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 288.42 -9.98 -3.34% 300.95 302.53 286.13 56,097,006
Feb 24 2020 298.40 -14.68 -4.69% 297.26 304.06 289.23 54,737,840
Feb 21 2020 313.08 -7.32 -2.28% 318.62 320.45 310.50 31,752,890
Feb 20 2020 320.40 -3.16 -0.98% 322.55 324.64 318.21 24,380,252
Feb 19 2020 323.56 4.56 1.43% 320.00 324.57 319.00 23,113,373
Feb 18 2020 319.00 -5.88 -1.81% 315.36 319.75 314.61 37,726,435
Feb 17 2020 324.88 0.00 +0.00% 324.74 326.50 322.85 0
Feb 14 2020 324.88 0.01 0.0% 324.74 326.50 322.85 19,788,650
Feb 13 2020 324.87 -2.33 -0.71% 324.19 328.01 323.35 23,054,383
Feb 12 2020 327.20 7.78 2.44% 321.62 327.22 321.6168 26,577,501
Feb 11 2020 319.42 -2.06 -0.64% 323.60 323.90 318.71 22,991,484
Feb 10 2020 321.4794 1.58 0.49% 314.18 321.60 313.8603 27,079,680
Feb 07 2020 319.90 -5.35 -1.64% 322.27 323.40 318.00 28,700,891
Feb 06 2020 325.2501 3.69 1.15% 322.45 325.29 320.2861 25,219,075
Feb 05 2020 321.56 2.79 0.88% 323.51 324.685 318.955 29,295,188
Feb 04 2020 318.77 10.07 3.26% 315.31 319.6298 308.66 33,466,959
Feb 03 2020 308.70 -0.81 -0.26% 304.28 313.46 302.23 43,067,297
Jan 31 2020 309.51 -14.49 -4.47% 320.95 322.6768 308.29 49,035,452
Jan 30 2020 324.00 -0.18 -0.06% 320.65 324.09 318.78 31,253,341
Jan 29 2020 324.18 6.40 2.01% 324.45 327.85 321.38 53,334,861
Jan 28 2020 317.78 8.83 2.86% 312.38 318.3899 312.2202 32,736,975
Jan 27 2020 308.95 -9.25 -2.91% 310.06 311.76 304.88 39,480,551
Jan 24 2020 318.20 -1.11 -0.35% 320.25 323.33 317.5188 36,387,478
Jan 23 2020 319.31 1.69 0.53% 317.86 319.56 315.65 23,259,073
Jan 22 2020 317.62 1.05 0.33% 318.67 319.99 317.31 24,939,598
Jan 21 2020 316.57 -2.14 -0.67% 317.19 319.02 316.00 26,569,729
Jan 20 2020 318.71 0.00 +0.00% 316.27 318.76 315.10 0
Jan 17 2020 318.71 3.52 1.12% 316.27 318.76 315.10 32,634,387
Jan 16 2020 315.19 3.84 1.23% 313.72 315.6099 312.09 25,694,218
Jan 15 2020 311.35 -1.16 -0.37% 311.84 315.4675 309.55 29,939,532
Jan 14 2020 312.51 -4.49 -1.42% 316.70 317.57 312.17 39,510,736
Jan 13 2020 317.00 6.64 2.14% 311.66 317.07 311.15 29,667,925
Jan 10 2020 310.36 0.76 0.25% 310.60 312.67 308.25 34,724,975
Jan 09 2020 309.60 6.60 2.18% 307.25 310.43 303.19 40,914,424
Jan 08 2020 303.00 4.75 1.59% 297.16 304.4399 296.50 32,457,594
Jan 07 2020 298.25 -1.55 -0.52% 299.84 300.89 297.48 26,175,107
Jan 06 2020 299.80 2.25 0.76% 293.79 299.9501 292.75 29,139,557
Jan 03 2020 297.55 -2.83 -0.94% 297.15 300.58 294.38 34,692,732
Jan 02 2020 300.38 6.78 2.31% 296.24 300.60 295.05 33,334,456
Jan 01 2020 293.60 0.00 +0.00% 289.93 293.68 289.525 0
Dec 31 2019 293.60 2.00 0.69% 289.93 293.68 289.525 24,853,112
Dec 30 2019 291.60 1.92 0.66% 289.46 292.69 285.22 35,774,886
Dec 27 2019 289.68 -0.27 -0.09% 291.12 293.97 288.12 35,870,125
Dec 26 2019 289.95 5.52 1.94% 284.78 289.98 284.56 22,412,050
Dec 25 2019 284.43 0.00 +0.00% 284.69 285.28 282.9299 0
Dec 24 2019 284.43 0.43 0.15% 284.69 285.28 282.9299 12,118,307
Dec 23 2019 284.00 4.65 1.66% 280.53 284.25 279.44 22,857,326
Dec 20 2019 279.35 -0.63 -0.23% 282.23 283.54 278.56 51,800,791
Dec 19 2019 279.98 0.28 0.1% 279.61 281.18 278.95 21,353,940
Dec 18 2019 279.70 -0.67 -0.24% 279.77 281.90 279.1209 27,225,850
Dec 17 2019 280.37 0.51 0.18% 279.57 281.77 278.40 27,499,654
Dec 16 2019 279.86 4.67 1.7% 276.99 280.79 276.9895 30,375,408
Dec 13 2019 275.19 3.81 1.4% 271.46 275.30 270.97 32,404,089
Dec 12 2019 271.38 0.49 0.18% 267.79 272.54 267.00 33,840,963
Dec 11 2019 270.89 2.24 0.83% 268.81 271.10 268.6485 18,913,004
Dec 10 2019 268.65 1.73 0.65% 268.60 270.07 264.08 22,194,999
Dec 09 2019 266.92 -3.63 -1.34% 270.00 270.796 264.91 31,066,059
Dec 06 2019 270.55 5.13 1.93% 267.48 271.00 267.535 25,096,104
Dec 05 2019 265.42 3.72 1.42% 263.79 265.89 262.7399 17,618,674
Dec 04 2019 261.70 2.18 0.84% 261.07 263.30 259.42 16,149,287
Dec 03 2019 259.52 -4.82 -1.82% 258.31 259.60 256.29 28,511,243
Dec 02 2019 264.34 -3.06 -1.14% 267.27 268.2266 263.45 23,036,538
Nov 29 2019 267.40 0.00 +0.00% 266.60 268.00 265.90 0
Nov 29 2019 267.40 -0.57 -0.21% 266.60 268.00 265.90 11,652,406


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.