Skip to main content
Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
229.00
+0.72 (0.32%)
At close: Nov 20, 2024, 4:00 PM
228.24
-0.76 (-0.33%)
After-hours: Nov 20, 2024, 7:59 PM EST

Apple Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024228.06229.93225.89229.00229.000.32%35,169,566
Nov 19, 2024226.98230.16226.66228.28228.280.11%36,211,774
Nov 18, 2024225.25229.74225.17228.02228.021.34%44,686,020
Nov 15, 2024226.40226.92224.27225.00225.00-1.41%47,923,696
Nov 14, 2024225.02228.87225.00228.22228.221.38%44,923,941
Nov 13, 2024224.01226.65222.76225.12225.120.40%48,566,217
Nov 12, 2024224.55225.59223.36224.23224.23-40,398,299
Nov 11, 2024225.00225.70221.50224.23224.23-1.20%42,005,602
Nov 8, 2024227.17228.66226.41226.96226.96-0.23%38,328,824
Nov 7, 2024224.63227.88224.57227.48227.232.14%42,137,691
Nov 6, 2024222.61226.07221.19222.72222.48-0.33%54,561,121
Nov 5, 2024221.80223.95221.14223.45223.200.65%28,111,338
Nov 4, 2024220.99222.79219.71222.01221.77-0.40%44,944,468
Nov 1, 2024220.97225.35220.27222.91222.67-1.33%65,276,741
Oct 31, 2024229.34229.83225.37225.91225.66-1.82%64,370,086
Oct 30, 2024232.61233.47229.55230.10229.85-1.53%47,070,907
Oct 29, 2024233.10234.33232.32233.67233.410.12%35,417,247
Oct 28, 2024233.32234.73232.55233.40233.140.86%36,087,134
Oct 25, 2024229.74233.22229.57231.41231.160.36%38,802,304
Oct 24, 2024229.98230.82228.41230.57230.32-0.08%31,109,503
Oct 23, 2024234.08235.14227.76230.76230.51-2.16%52,286,979
Oct 22, 2024233.89236.22232.60235.86235.60-0.26%38,846,578
Oct 21, 2024234.45236.85234.45236.48236.220.63%36,254,470
Oct 18, 2024236.18236.18234.01235.00234.741.23%46,431,472
Oct 17, 2024233.43233.85230.52232.15231.900.16%32,993,810
Oct 16, 2024231.60232.12229.84231.78231.53-0.89%34,082,240
Oct 15, 2024233.61237.49232.37233.85233.591.10%64,751,367
Oct 14, 2024228.70231.73228.60231.30231.051.65%39,882,085
Oct 11, 2024229.30229.41227.34227.55227.30-0.65%31,759,188
Oct 10, 2024227.78229.50227.17229.04228.79-0.22%28,183,544
Oct 9, 2024225.23229.75224.83229.54229.291.67%33,591,091
Oct 8, 2024224.30225.98223.25225.77225.521.84%31,855,693
Oct 7, 2024224.50225.69221.33221.69221.45-2.25%39,505,354
Oct 4, 2024227.90228.00224.13226.80226.550.50%37,345,098
Oct 3, 2024225.14226.81223.32225.67225.42-0.49%34,044,158
Oct 2, 2024225.89227.37223.02226.78226.530.25%32,880,605
Oct 1, 2024229.52229.65223.74226.21225.96-2.91%63,285,048
Sep 30, 2024230.04233.00229.65233.00232.742.29%54,793,391
Sep 27, 2024228.46229.52227.30227.79227.540.12%34,025,967
Sep 26, 2024227.30228.50225.41227.52227.270.51%36,636,707
Sep 25, 2024224.93227.29224.02226.37226.12-0.44%42,308,715
Sep 24, 2024228.65229.35225.73227.37227.120.40%43,556,068
Sep 23, 2024227.34229.45225.81226.47226.22-0.76%54,146,023
Sep 20, 2024229.97233.09227.62228.20227.95-0.29%318,679,888
Sep 19, 2024224.99229.82224.63228.87228.623.71%66,781,315
Sep 18, 2024217.55222.71217.54220.69220.451.80%59,894,928
Sep 17, 2024215.75216.90214.50216.79216.550.22%45,519,339
Sep 16, 2024216.54217.22213.92216.32216.08-2.78%59,357,427
Sep 13, 2024223.58224.04221.91222.50222.26-0.12%36,766,619
Sep 12, 2024222.50223.55219.82222.77222.530.05%37,498,225
Sep 11, 2024221.46223.09217.89222.66222.421.16%44,587,072
Sep 10, 2024218.92221.48216.73220.11219.87-0.36%51,591,033
Sep 9, 2024220.82221.27216.71220.91220.670.04%67,179,965
Sep 6, 2024223.95225.24219.77220.82220.58-0.70%48,423,011
Sep 5, 2024221.63225.48221.52222.38222.140.69%36,615,398
Sep 4, 2024221.66221.78217.48220.85220.61-0.86%43,262,758
Sep 3, 2024228.55229.00221.17222.77222.53-2.72%50,190,574
Aug 30, 2024230.19230.40227.48229.00228.75-0.34%52,990,770
Aug 29, 2024230.10232.92228.88229.79229.541.46%51,906,297
Aug 28, 2024227.92229.86225.68226.49226.24-0.68%38,052,167
Aug 27, 2024226.00228.85224.89228.03227.780.37%35,934,559
Aug 26, 2024226.76227.28223.89227.18226.930.15%30,602,208
Aug 23, 2024225.66228.22224.33226.84226.591.03%38,677,250
Aug 22, 2024227.79228.34223.90224.53224.28-0.83%43,695,321
Aug 21, 2024226.52227.98225.05226.40226.15-0.05%34,765,480
Aug 20, 2024225.77227.17225.45226.51226.260.27%30,299,033
Aug 19, 2024225.72225.99223.04225.89225.64-0.07%40,687,813
Aug 16, 2024223.92226.83223.65226.05225.800.59%44,340,240
Aug 15, 2024224.60225.35222.76224.72224.471.35%46,414,013
Aug 14, 2024220.57223.03219.70221.72221.480.20%41,960,574
Aug 13, 2024219.01221.89219.01221.27221.031.72%44,155,331
Aug 12, 2024216.07219.51215.60217.53217.290.60%38,028,092
Aug 9, 2024212.10216.78211.97216.24215.751.37%42,201,646
Aug 8, 2024213.11214.20208.83213.31212.831.66%47,161,149
Aug 7, 2024206.90213.64206.39209.82209.351.25%63,516,417
Aug 6, 2024205.30209.99201.07207.23206.76-0.97%69,660,488
Aug 5, 2024199.09213.50196.00209.27208.80-4.82%119,548,589
Aug 2, 2024219.15225.60217.71219.86219.370.69%105,568,560
Aug 1, 2024224.37224.48217.02218.36217.87-1.68%62,500,996
Jul 31, 2024221.44223.82220.63222.08221.581.50%50,036,262
Jul 30, 2024219.19220.33216.12218.80218.310.26%41,643,840
Jul 29, 2024216.96219.30215.75218.24217.750.13%36,311,778
Jul 26, 2024218.70219.49216.01217.96217.470.22%41,601,345
Jul 25, 2024218.93220.85214.62217.49217.00-0.48%51,391,199
Jul 24, 2024224.00224.80217.13218.54218.05-2.88%61,777,576
Jul 23, 2024224.37226.94222.68225.01224.500.47%39,960,260
Jul 22, 2024227.01227.78223.09223.96223.46-0.16%48,201,835
Jul 19, 2024224.82226.80223.28224.31223.810.06%49,151,453
Jul 18, 2024230.28230.44222.27224.18223.68-2.05%66,034,585
Jul 17, 2024229.45231.46226.64228.88228.37-2.53%57,345,884
Jul 16, 2024235.00236.27232.33234.82234.290.18%43,234,278
Jul 15, 2024236.48237.23233.09234.40233.871.67%62,631,252
Jul 12, 2024228.92232.64228.68230.54230.021.31%53,046,527
Jul 11, 2024231.39232.39225.77227.57227.06-2.32%64,710,617
Jul 10, 2024229.30233.08229.25232.98232.461.88%62,627,687
Jul 9, 2024227.93229.40226.37228.68228.170.38%48,169,822
Jul 8, 2024227.09227.85223.25227.82227.310.65%59,085,861
Jul 5, 2024221.65226.45221.65226.34225.832.16%60,412,408
Jul 3, 2024220.00221.55219.03221.55221.050.58%37,369,801
Jul 2, 2024216.15220.38215.10220.27219.781.62%58,046,178