Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AAPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 26.89 | -0.17 | -0.63% | 27.00 | 27.23 | 26.70 | 447,473 |
| May 03 2024 | 27.06 | 1.39 | 5.41% | 27.56 | 27.60 | 27.01 | 604,471 |
| May 02 2024 | 25.67 | 0.60 | 2.39% | 25.47 | 25.67 | 25.27 | 211,118 |
| May 01 2024 | 25.07 | -0.14 | -0.56% | 25.18 | 25.56 | 25.03 | 199,920 |
| Apr 30 2024 | 25.21 | -0.51 | -1.98% | 25.67 | 25.88 | 25.19 | 139,154 |
| Apr 29 2024 | 25.72 | 0.67 | 2.67% | 25.61 | 26.03 | 25.61 | 319,142 |
| Apr 26 2024 | 25.05 | -0.07 | -0.28% | 25.20 | 25.34 | 25.05 | 99,817 |
| Apr 25 2024 | 25.12 | 0.11 | 0.44% | 25.04 | 25.23 | 24.89 | 155,259 |
| Apr 24 2024 | 25.01 | 0.31 | 1.26% | 24.73 | 25.06 | 24.65 | 255,859 |
| Apr 23 2024 | 24.70 | 0.14 | 0.57% | 24.54 | 24.72 | 24.45 | 107,308 |
| Apr 22 2024 | 24.56 | 0.14 | 0.57% | 24.54 | 24.75 | 24.38 | 143,024 |
| Apr 19 2024 | 24.42 | -0.34 | -1.37% | 24.60 | 24.62 | 24.28 | 416,873 |
| Apr 18 2024 | 24.76 | -0.17 | -0.68% | 24.90 | 24.95 | 24.68 | 199,155 |
| Apr 17 2024 | 24.93 | -0.16 | -0.64% | 25.16 | 25.25 | 24.88 | 158,611 |
| Apr 16 2024 | 25.09 | -0.48 | -1.88% | 25.45 | 25.69 | 24.93 | 280,725 |
| Apr 15 2024 | 25.57 | -0.59 | -2.26% | 25.93 | 26.13 | 25.55 | 229,460 |
| Apr 12 2024 | 26.16 | 0.21 | 0.81% | 25.78 | 26.40 | 25.78 | 342,887 |
| Apr 11 2024 | 25.95 | 1.09 | 4.38% | 24.95 | 25.98 | 24.91 | 620,208 |
| Apr 10 2024 | 24.86 | -0.28 | -1.11% | 25.03 | 25.03 | 24.75 | 280,273 |
| Apr 09 2024 | 25.14 | 0.17 | 0.68% | 24.97 | 25.19 | 24.94 | 244,135 |
| Apr 08 2024 | 24.97 | -0.17 | -0.68% | 25.00 | 25.04 | 24.92 | 142,675 |
| Apr 05 2024 | 25.14 | 0.10 | 0.40% | 25.08 | 25.23 | 25.03 | 126,732 |
| Apr 04 2024 | 25.04 | -0.10 | -0.40% | 25.26 | 25.45 | 25.02 | 200,110 |
| Apr 03 2024 | 25.14 | 0.09 | 0.36% | 25.02 | 25.28 | 24.98 | 229,698 |
| Apr 02 2024 | 25.05 | -0.14 | -0.56% | 25.04 | 25.07 | 24.93 | 153,331 |
| Apr 01 2024 | 25.19 | -0.26 | -1.02% | 25.37 | 25.37 | 25.11 | 160,055 |
| Mar 28 2024 | 25.45 | -0.22 | -0.86% | 25.45 | 25.51 | 25.27 | 164,445 |
| Mar 27 2024 | 25.67 | 0.50 | 1.99% | 25.22 | 25.71 | 25.22 | 159,507 |
| Mar 26 2024 | 25.17 | -0.18 | -0.71% | 25.20 | 25.39 | 25.14 | 248,316 |
| Mar 25 2024 | 25.35 | -0.19 | -0.74% | 25.29 | 25.47 | 25.11 | 229,200 |
| Mar 22 2024 | 25.54 | 0.14 | 0.55% | 25.40 | 25.64 | 25.20 | 473,100 |
| Mar 21 2024 | 25.40 | -1.05 | -3.97% | 26.26 | 26.27 | 25.32 | 685,792 |
| Mar 20 2024 | 26.45 | 0.39 | 1.50% | 26.06 | 26.45 | 25.95 | 282,572 |
| Mar 19 2024 | 26.06 | 0.32 | 1.24% | 25.80 | 26.16 | 25.65 | 283,970 |
| Mar 18 2024 | 25.74 | 0.17 | 0.66% | 25.94 | 26.34 | 25.72 | 343,751 |
| Mar 15 2024 | 25.57 | -0.08 | -0.31% | 25.43 | 25.59 | 25.25 | 327,542 |
| Mar 14 2024 | 25.65 | 0.28 | 1.10% | 25.64 | 25.82 | 25.53 | 418,647 |
| Mar 13 2024 | 25.37 | -0.31 | -1.21% | 25.64 | 25.66 | 25.33 | 268,833 |
| Mar 12 2024 | 25.68 | 0.05 | 0.20% | 25.65 | 25.79 | 25.34 | 262,784 |
| Mar 11 2024 | 25.63 | 0.30 | 1.18% | 25.61 | 25.84 | 25.50 | 385,481 |
| Mar 08 2024 | 25.33 | 0.29 | 1.16% | 25.02 | 25.74 | 25.02 | 456,963 |
| Mar 07 2024 | 25.04 | -0.04 | -0.16% | 25.08 | 25.30 | 24.99 | 396,913 |
| Mar 06 2024 | 25.08 | -0.17 | -0.67% | 25.32 | 25.38 | 25.01 | 511,103 |
| Mar 05 2024 | 25.25 | -0.70 | -2.70% | 25.35 | 25.48 | 25.16 | 387,617 |
| Mar 04 2024 | 25.95 | -0.70 | -2.63% | 26.14 | 26.50 | 25.77 | 415,101 |
| Mar 01 2024 | 26.65 | -0.16 | -0.60% | 26.65 | 26.76 | 26.31 | 373,827 |
| Feb 29 2024 | 26.81 | -0.10 | -0.37% | 26.90 | 27.06 | 26.63 | 360,043 |
| Feb 28 2024 | 26.91 | -0.19 | -0.70% | 27.10 | 27.13 | 26.71 | 181,782 |
| Feb 27 2024 | 27.10 | 0.22 | 0.82% | 26.81 | 27.23 | 26.69 | 224,043 |
| Feb 26 2024 | 26.88 | -0.21 | -0.78% | 27.09 | 27.09 | 26.79 | 157,449 |
| Feb 23 2024 | 27.09 | -0.23 | -0.84% | 27.41 | 27.42 | 27.04 | 301,011 |
| Feb 22 2024 | 27.32 | 0.28 | 1.04% | 27.17 | 27.43 | 27.07 | 179,532 |
| Feb 21 2024 | 27.04 | 0.12 | 0.45% | 26.94 | 27.11 | 26.80 | 164,466 |
| Feb 20 2024 | 26.92 | -0.11 | -0.41% | 26.98 | 27.05 | 26.70 | 151,204 |
| Feb 16 2024 | 27.03 | -0.25 | -0.92% | 27.27 | 27.41 | 26.95 | 169,309 |
| Feb 15 2024 | 27.28 | -0.03 | -0.11% | 27.25 | 27.35 | 26.92 | 229,649 |
| Feb 14 2024 | 27.31 | -0.15 | -0.55% | 27.52 | 27.52 | 27.07 | 237,040 |
| Feb 13 2024 | 27.46 | -0.31 | -1.12% | 27.52 | 27.60 | 27.24 | 100,176 |
| Feb 12 2024 | 27.77 | -0.22 | -0.79% | 27.98 | 27.98 | 27.72 | 173,208 |
| Feb 09 2024 | 27.99 | 0.02 | 0.07% | 28.06 | 28.17 | 27.93 | 200,632 |
| Feb 08 2024 | 27.97 | -0.14 | -0.50% | 28.15 | 28.15 | 27.84 | 187,860 |
| Feb 07 2024 | 28.11 | 0.01 | 0.04% | 28.31 | 28.35 | 28.00 | 231,401 |
