Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

182.38 -2.19 (-1.18%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 182.31 184.41 181.86 184.32 49,018,284 +1.83(+1.00%)
May 08, 2024 182.60 182.82 181.20 182.49 45,110,400 +0.34(+0.19%)
May 07, 2024 183.20 184.65 181.07 182.15 77,486,600 +0.69(+0.38%)
May 06, 2024 182.10 183.95 180.18 181.46 79,227,392 -1.67(-0.91%)
May 03, 2024 186.40 186.75 182.41 183.13 163,446,848 +10.34(+5.98%)
May 02, 2024 172.28 173.18 170.66 172.80 95,154,448 +3.72(+2.20%)
May 01, 2024 169.35 172.47 168.88 169.07 50,406,436 -1.03(-0.60%)
Apr 30, 2024 173.09 174.75 169.77 170.10 65,989,552 -3.17(-1.83%)
Apr 29, 2024 173.13 175.79 172.87 173.26 68,240,336 +4.19(+2.48%)
Apr 26, 2024 169.65 171.11 168.95 169.07 44,910,688 -0.59(-0.35%)
Apr 25, 2024 169.29 170.38 167.92 169.66 50,561,740 +0.87(+0.51%)
Apr 24, 2024 166.31 169.07 165.99 168.79 48,277,964 +2.12(+1.27%)
Apr 23, 2024 165.13 166.82 164.70 166.67 49,533,304 +1.06(+0.64%)
Apr 22, 2024 165.29 167.03 164.55 165.62 48,169,760 +0.84(+0.51%)
Apr 19, 2024 165.99 166.18 163.85 164.78 68,336,952 -2.04(-1.22%)
Apr 18, 2024 167.80 168.41 166.32 166.81 43,144,696 -0.96(-0.57%)
Apr 17, 2024 169.38 170.42 167.77 167.77 50,945,600 -1.38(-0.82%)
Apr 16, 2024 171.52 173.53 168.04 169.15 73,771,080 -3.30(-1.92%)
Apr 15, 2024 175.12 176.39 172.27 172.46 73,691,416 -3.86(-2.19%)
Apr 12, 2024 174.02 178.12 173.97 176.31 101,808,800 +1.51(+0.86%)
Apr 11, 2024 168.11 175.22 167.93 174.80 91,086,968 +7.25(+4.33%)
Apr 10, 2024 168.57 168.86 166.88 167.55 49,755,620 -1.89(-1.11%)
Apr 09, 2024 168.47 169.85 168.12 169.44 42,485,136 +1.22(+0.72%)
Apr 08, 2024 168.80 168.97 168.01 168.22 37,451,548 -1.13(-0.67%)
Apr 05, 2024 169.36 170.16 168.72 169.35 42,173,184 +0.76(+0.45%)
Apr 04, 2024 170.06 171.69 168.59 168.59 53,724,780 -0.83(-0.49%)
Apr 03, 2024 168.56 170.45 168.35 169.42 47,699,160 +0.81(+0.48%)
Apr 02, 2024 168.85 169.11 168.00 168.61 49,398,028 -1.19(-0.70%)
Apr 01, 2024 170.96 171.02 169.25 169.80 46,263,464 -1.45(-0.85%)
Mar 28, 2024 171.52 172.00 170.28 171.25 66,131,656 -1.83(-1.06%)
Mar 27, 2024 170.18 173.37 169.88 173.07 60,342,560 +3.59(+2.12%)
Mar 26, 2024 169.77 171.19 169.35 169.48 57,440,168 -1.14(-0.67%)
Mar 25, 2024 170.34 171.71 169.22 170.62 54,344,120 -1.43(-0.83%)
Mar 22, 2024 171.53 172.82 169.83 172.05 71,259,248 +0.91(+0.53%)
Mar 21, 2024 176.81 177.25 170.61 171.14 107,506,888 -7.29(-4.09%)
Mar 20, 2024 175.48 178.43 174.85 178.43 53,409,352 +2.59(+1.47%)
Mar 19, 2024 174.10 176.37 172.80 175.84 55,267,608 +2.36(+1.36%)
Mar 18, 2024 175.33 177.47 173.28 173.49 75,679,040 +1.10(+0.64%)
Mar 15, 2024 170.94 172.39 170.05 172.39 122,007,600 -0.38(-0.22%)
Mar 14, 2024 172.68 174.07 171.82 172.77 72,996,168 +1.87(+1.09%)
Mar 13, 2024 172.54 172.95 170.53 170.90 52,544,892 -2.10(-1.21%)
Mar 12, 2024 172.91 173.79 170.78 173.00 59,912,632 +0.48(+0.28%)
Mar 11, 2024 172.71 174.14 171.82 172.52 60,198,736 +2.02(+1.18%)
Mar 08, 2024 168.77 173.47 168.71 170.50 76,372,120 +1.73(+1.02%)
Mar 07, 2024 168.92 170.50 168.26 168.77 71,536,872 -0.12(-0.07%)
Mar 06, 2024 170.83 171.01 168.45 168.89 68,565,368 -1.00(-0.59%)
Mar 05, 2024 170.53 171.81 169.39 169.89 95,398,936 -4.97(-2.84%)
Mar 04, 2024 175.91 176.66 173.56 174.86 81,691,432 -4.55(-2.54%)
Mar 01, 2024 179.31 180.28 177.14 179.42 73,662,856 -1.09(-0.60%)
Feb 29, 2024 181.02 182.32 179.29 180.50 137,081,600 -0.67(-0.37%)
Feb 28, 2024 182.26 182.87 179.89 181.17 48,966,844 -1.21(-0.66%)
Feb 27, 2024 180.85 183.67 179.32 182.38 54,329,324 +1.47(+0.81%)
Feb 26, 2024 181.99 182.51 180.41 180.91 40,881,376 -1.36(-0.75%)
Feb 23, 2024 184.76 184.79 181.98 182.27 45,184,144 -1.85(-1.00%)
Feb 22, 2024 183.23 184.70 182.21 184.12 52,328,656 +2.05(+1.12%)
Feb 21, 2024 181.69 182.64 180.41 182.07 41,430,012 +0.76(+0.42%)
Feb 20, 2024 181.54 182.18 179.76 181.31 53,691,672 -0.75(-0.41%)
Feb 16, 2024 183.17 184.60 181.42 182.06 50,001,448 -1.55(-0.84%)
Feb 15, 2024 183.30 184.24 181.10 183.61 65,411,816 -0.29(-0.16%)
Feb 14, 2024 185.07 185.28 182.19 183.90 54,778,936 -0.81(-0.44%)
Feb 13, 2024 185.52 185.96 183.26 184.71 56,578,772 -2.19(-1.17%)
Feb 12, 2024 188.16 188.41 186.54 186.90 41,800,564 -1.70(-0.90%)
Feb 09, 2024 188.39 189.73 187.75 188.59 45,216,464 +0.77(+0.41%)
Feb 08, 2024 188.88 189.04 186.86 187.82 41,037,736 -1.09(-0.58%)
Feb 07, 2024 190.14 190.55 188.11 188.91 53,546,720 +0.11(+0.06%)
Feb 06, 2024 186.37 188.81 186.28 188.80 43,425,452 +1.62(+0.86%)
Feb 05, 2024 187.66 188.75 185.35 187.19 69,761,128 +1.83(+0.98%)
Feb 02, 2024 179.39 186.84 178.78 185.36 102,822,080 -1.01(-0.54%)
Feb 01, 2024 183.51 186.46 183.34 186.37 64,249,492 +2.45(+1.33%)
Jan 31, 2024 186.55 186.60 183.87 183.92 55,618,688 -3.63(-1.94%)
Jan 30, 2024 190.44 191.30 186.98 187.55 55,942,248 -3.68(-1.92%)
Jan 29, 2024 191.51 191.69 189.08 191.23 47,169,588 -0.69(-0.36%)
Jan 26, 2024 193.76 194.25 191.44 191.91 44,761,612 -1.75(-0.90%)
Jan 25, 2024 194.71 195.75 192.60 193.66 54,878,532 -0.33(-0.17%)
Jan 24, 2024 194.91 195.86 193.83 193.99 53,721,340 -0.68(-0.35%)
Jan 23, 2024 194.51 195.24 193.32 194.67 42,578,256 +1.29(+0.67%)
Jan 22, 2024 191.79 194.82 191.75 193.38 60,264,684 +2.30(+1.21%)
Jan 19, 2024 188.83 191.45 188.32 191.08 69,084,488 +2.94(+1.56%)
Jan 18, 2024 185.60 188.64 185.34 188.13 78,165,224 +5.93(+3.26%)
Jan 17, 2024 180.79 182.45 179.83 182.20 47,405,828 -0.95(-0.52%)
Jan 16, 2024 181.68 183.78 180.46 183.15 65,998,248 -2.28(-1.23%)
Jan 12, 2024 185.57 186.25 184.70 185.43 40,660,888 +0.33(+0.18%)
Jan 11, 2024 186.05 186.56 183.14 185.10 49,215,120 -0.60(-0.32%)
Jan 10, 2024 183.87 185.91 183.44 185.70 46,856,140 +1.05(+0.57%)
Jan 09, 2024 183.44 184.66 182.25 184.65 42,919,672 -0.42(-0.23%)
Jan 08, 2024 181.61 185.11 181.02 185.07 59,244,288 +4.37(+2.42%)
Jan 05, 2024 181.51 182.28 179.70 180.70 62,909,944 -0.73(-0.40%)
Jan 04, 2024 181.67 182.61 180.41 181.43 72,111,616 -2.33(-1.27%)
Jan 03, 2024 183.74 185.39 182.95 183.77 58,526,456 -1.39(-0.75%)
Jan 02, 2024 186.66 187.94 183.40 185.15 82,610,488 -6.87(-3.58%)
Dec 29, 2023 193.39 193.89 191.22 192.02 42,784,556 -1.05(-0.54%)
Dec 28, 2023 193.63 194.15 192.66 193.07 34,104,548 +0.43(+0.22%)
Dec 27, 2023 191.98 192.99 190.59 192.64 48,190,556 +0.10(+0.05%)
Dec 26, 2023 193.10 193.38 192.32 192.54 28,964,704 -0.55(-0.28%)
Dec 22, 2023 194.67 194.90 192.46 193.09 37,247,432 -1.08(-0.56%)
Dec 21, 2023 195.59 196.56 192.99 194.17 46,567,952 -0.15(-0.08%)
Dec 20, 2023 196.38 197.16 194.32 194.32 52,389,080 -2.10(-1.07%)
Dec 19, 2023 195.65 196.43 195.38 196.42 40,766,212 +1.05(+0.54%)
Dec 18, 2023 195.57 196.11 193.88 195.38 58,781,936 -1.68(-0.85%)
Dec 15, 2023 197.01 197.88 196.48 197.05 129,107,136 -0.54(-0.27%)
Dec 14, 2023 197.50 199.10 195.65 197.59 66,963,672 +0.15(+0.08%)
Dec 13, 2023 194.58 197.48 194.34 197.44 69,916,856 +3.24(+1.67%)
Dec 12, 2023 192.57 194.21 191.22 194.20 52,922,404 +1.53(+0.79%)
Dec 11, 2023 192.60 192.98 190.92 192.67 61,064,868 -2.52(-1.29%)
Dec 08, 2023 193.69 195.47 193.16 195.20 53,549,036 +1.44(+0.74%)
Dec 07, 2023 193.12 194.49 193.08 193.76 47,563,100 +1.94(+1.01%)
Dec 06, 2023 193.94 194.25 191.60 191.81 41,168,432 -1.10(-0.57%)
Dec 05, 2023 189.71 193.89 189.68 192.91 66,550,392 +3.98(+2.11%)
Dec 04, 2023 189.48 189.55 186.96 188.93 44,129,796 -1.81(-0.95%)
Dec 01, 2023 189.83 191.06 188.73 190.74 45,825,820 +1.29(+0.68%)
Nov 30, 2023 189.34 189.82 187.70 189.45 48,844,124 +0.58(+0.31%)
Nov 29, 2023 190.40 191.59 188.47 188.87 43,081,748 -1.03(-0.54%)
Nov 28, 2023 189.28 190.58 188.90 189.90 38,470,452 +0.61(+0.32%)
Nov 27, 2023 189.42 190.17 188.40 189.29 40,723,080 -0.18(-0.10%)
Nov 24, 2023 190.37 190.40 188.75 189.47 24,170,998 -1.34(-0.70%)
Nov 22, 2023 190.99 192.42 190.32 190.81 39,743,476 +0.67(+0.35%)
Nov 21, 2023 190.91 191.02 189.24 190.14 38,184,556 -0.81(-0.42%)
Nov 20, 2023 189.39 191.40 189.38 190.95 46,629,116 +1.75(+0.93%)
Nov 17, 2023 189.75 189.88 188.07 189.19 51,076,204 -0.02(-0.01%)
Nov 16, 2023 189.07 190.46 188.15 189.21 54,465,280 +1.70(+0.90%)
Nov 15, 2023 187.36 189.00 187.29 187.52 54,771,916 +0.57(+0.30%)
Nov 14, 2023 187.21 187.62 185.81 186.95 60,218,308 +2.63(+1.43%)
Nov 13, 2023 185.33 185.54 183.73 184.31 44,753,812 -1.52(-0.82%)
Nov 10, 2023 183.49 186.07 183.05 185.83 66,396,272 +4.14(+2.28%)
Nov 09, 2023 182.24 183.40 181.09 181.69 53,998,044 -0.48(-0.26%)
Nov 08, 2023 181.63 182.73 180.88 182.17 49,482,736 +1.07(+0.59%)
Nov 07, 2023 178.47 181.72 178.26 181.10 70,947,688 +2.58(+1.45%)
Nov 06, 2023 175.69 178.72 175.52 178.52 64,363,788 +2.57(+1.46%)
Nov 03, 2023 173.55 176.12 172.67 175.95 80,446,288 -0.92(-0.52%)
Nov 02, 2023 174.83 177.08 174.77 176.87 77,181,896 +3.59(+2.07%)
Nov 01, 2023 170.33 173.54 169.45 173.28 57,257,912 +3.19(+1.87%)
Oct 31, 2023 168.68 170.23 167.24 170.10 45,010,056 +0.48(+0.28%)
Oct 30, 2023 168.35 170.50 168.21 169.62 51,408,876 +2.06(+1.23%)
Oct 27, 2023 166.25 168.29 165.53 167.56 58,731,752 +1.32(+0.80%)
Oct 26, 2023 169.70 170.70 165.02 166.23 70,885,976 -4.19(-2.46%)
Oct 25, 2023 171.20 172.38 169.98 170.43 57,301,232 -2.33(-1.35%)
Oct 24, 2023 172.37 172.99 170.78 172.76 43,969,388 +0.44(+0.25%)
Oct 23, 2023 170.24 173.32 169.26 172.32 56,179,620 +0.12(+0.07%)
Oct 20, 2023 174.62 174.73 171.96 172.20 64,749,116 -2.57(-1.47%)
Oct 19, 2023 175.35 177.14 174.50 174.77 60,622,472 -0.38(-0.22%)
Oct 18, 2023 174.89 176.88 174.42 175.15 54,958,356 -1.31(-0.74%)
Oct 17, 2023 175.95 177.72 174.11 176.45 57,754,656 -1.56(-0.88%)
Oct 16, 2023 176.05 178.37 176.03 178.02 52,694,860 -0.13(-0.07%)
Oct 13, 2023 180.71 181.21 177.44 178.15 51,659,964 -1.85(-1.03%)
Oct 12, 2023 179.36 181.62 178.34 180.00 56,932,828 +0.91(+0.51%)
Oct 11, 2023 177.50 179.14 176.90 179.09 47,693,808 +1.41(+0.79%)
Oct 10, 2023 177.40 179.01 177.25 177.69 44,141,108 -0.60(-0.34%)
Oct 09, 2023 176.11 178.34 175.11 178.28 42,589,504 +1.49(+0.85%)
Oct 06, 2023 173.12 177.29 172.50 176.79 57,894,752 +2.57(+1.48%)
Oct 05, 2023 173.10 174.76 172.00 174.22 48,697,140 +1.25(+0.72%)
Oct 04, 2023 170.42 173.52 170.30 172.98 53,205,120 +1.25(+0.73%)
Oct 03, 2023 171.58 172.95 170.15 171.72 49,677,940 -1.34(-0.78%)
Oct 02, 2023 170.54 173.61 170.26 173.07 52,349,548 +2.53(+1.48%)
Sep 29, 2023 171.34 172.39 169.67 170.54 52,091,500 +0.52(+0.30%)
Sep 28, 2023 168.67 171.35 166.96 170.02 56,496,028 +0.26(+0.15%)
Sep 27, 2023 171.94 172.36 168.38 169.76 67,154,576 -1.52(-0.89%)
Sep 26, 2023 174.13 174.51 170.98 171.28 64,815,820 -4.10(-2.34%)
Sep 25, 2023 173.51 175.67 174.28 175.39 46,399,996 +1.28(+0.74%)
Sep 22, 2023 173.98 176.38 173.36 174.10 56,950,072 +0.86(+0.49%)
Sep 21, 2023 173.86 175.60 173.18 173.25 63,764,832 -1.55(-0.89%)
Sep 20, 2023 178.55 178.99 174.71 174.80 58,656,044 -3.57(-2.00%)
Sep 19, 2023 176.82 178.92 176.43 178.37 51,990,928 +1.10(+0.62%)
Sep 18, 2023 175.78 178.67 175.48 177.27 67,472,712 +2.95(+1.69%)
Sep 15, 2023 175.78 175.80 173.13 174.32 109,704,440 -0.73(-0.42%)
Sep 14, 2023 173.31 175.41 172.90 175.05 61,699,324 +1.52(+0.88%)
Sep 13, 2023 175.81 176.60 173.29 173.52 84,551,864 -2.08(-1.19%)
Sep 12, 2023 178.78 179.42 174.13 175.60 90,690,808 -3.05(-1.71%)
Sep 11, 2023 179.36 179.59 176.64 178.65 59,154,360 +1.17(+0.66%)
Sep 08, 2023 177.65 179.53 177.09 177.48 65,868,068 +0.62(+0.35%)
Sep 07, 2023 174.49 177.51 172.86 176.86 112,876,360 -5.33(-2.92%)
Sep 06, 2023 187.66 188.11 180.75 182.19 82,024,136 -6.76(-3.58%)
Sep 05, 2023 187.54 189.23 186.87 188.95 45,444,248 +0.24(+0.13%)
Sep 01, 2023 188.74 189.17 187.54 188.71 45,947,772 +1.58(+0.85%)
Aug 31, 2023 187.10 188.38 186.74 187.13 61,022,948 +0.22(+0.12%)
Aug 30, 2023 184.21 187.11 184.01 186.91 61,027,924 +3.52(+1.92%)
Aug 29, 2023 178.99 184.17 178.79 183.40 53,182,636 +3.92(+2.18%)
Aug 28, 2023 179.38 179.88 177.84 179.48 43,956,452 +1.57(+0.88%)
Aug 25, 2023 176.68 178.44 175.13 177.91 51,653,448 +2.22(+1.26%)
Aug 24, 2023 179.96 180.39 175.32 175.69 55,143,532 -4.72(-2.62%)
Aug 23, 2023 177.82 180.84 177.62 180.41 52,804,212 +3.87(+2.19%)
Aug 22, 2023 176.36 176.98 175.56 176.53 42,235,152 +1.39(+0.79%)
Aug 21, 2023 174.38 175.44 173.05 175.15 46,456,284 +1.34(+0.77%)
Aug 18, 2023 171.62 174.41 171.28 173.80 61,415,628 +0.49(+0.28%)
Aug 17, 2023 176.44 176.81 172.80 173.31 66,295,252 -2.56(-1.46%)
Aug 16, 2023 176.43 177.84 175.81 175.87 47,105,376 -0.88(-0.50%)
Aug 15, 2023 178.18 178.77 176.35 176.75 43,760,788 -2.00(-1.12%)
Aug 14, 2023 177.27 178.98 176.61 178.75 43,842,052 +1.66(+0.94%)
Aug 11, 2023 176.62 177.92 175.85 177.09 52,242,788 +0.06(+0.03%)
Aug 10, 2023 178.53 179.79 176.66 177.03 54,999,596 -0.22(-0.12%)
Aug 09, 2023 179.91 179.97 176.07 177.25 60,720,848 -1.60(-0.90%)
Aug 08, 2023 178.74 179.32 176.64 178.85 68,144,328 +0.94(+0.53%)
Aug 07, 2023 181.17 182.16 176.41 177.91 98,064,504 -3.13(-1.73%)
Aug 04, 2023 184.54 186.39 180.96 181.04 116,573,416 -9.12(-4.80%)
Aug 03, 2023 190.56 191.35 189.99 190.16 62,259,840 -1.40(-0.73%)
Aug 02, 2023 194.01 194.15 190.84 191.56 50,601,028 -3.01(-1.55%)
Aug 01, 2023 195.20 195.69 194.25 194.57 35,435,616 -0.84(-0.43%)
Jul 31, 2023 195.02 195.45 194.23 195.41 39,008,588 +0.62(+0.32%)
Jul 28, 2023 193.64 195.59 193.11 194.80 48,547,904 +2.60(+1.35%)
Jul 27, 2023 194.98 196.16 191.53 192.20 47,691,684 -1.27(-0.66%)
Jul 26, 2023 192.65 194.61 192.30 193.47 47,701,844 +0.88(+0.45%)
Jul 25, 2023 192.31 193.41 191.90 192.60 38,234,980 +0.87(+0.45%)
Jul 24, 2023 192.39 193.88 191.23 191.73 45,637,136 +0.81(+0.42%)
Jul 21, 2023 193.07 193.94 190.22 190.93 72,916,320 -1.18(-0.62%)
Jul 20, 2023 194.06 195.43 191.48 192.11 59,840,276 -1.96(-1.01%)
Jul 19, 2023 192.08 197.18 191.63 194.07 80,872,360 +1.36(+0.71%)
Jul 18, 2023 192.33 193.30 191.40 192.71 48,778,188 -0.26(-0.13%)
Jul 17, 2023 190.89 193.29 190.80 192.97 50,728,420 +3.28(+1.73%)
Jul 14, 2023 189.22 190.17 188.63 189.68 41,843,896 +0.15(+0.08%)
Jul 13, 2023 189.49 190.18 188.78 189.53 41,541,340 +0.76(+0.41%)
Jul 12, 2023 188.68 190.69 187.47 188.77 61,051,156 +1.68(+0.90%)
Jul 11, 2023 188.16 188.30 185.61 187.09 46,859,800 -0.53(-0.28%)
Jul 10, 2023 188.26 188.99 186.05 187.61 60,842,276 -2.06(-1.09%)
Jul 07, 2023 190.40 191.65 189.24 189.67 47,063,620 -1.12(-0.59%)
Jul 06, 2023 188.84 191.01 188.20 190.80 45,372,068 +0.48(+0.25%)
Jul 05, 2023 190.56 191.96 189.61 190.32 47,144,716 -1.12(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.