Skip to main content
Apple Inc. (AAPL)
NASDAQ: AAPL · Real-Time Price · USD
227.52
+1.15 (0.51%)
At close: Sep 26, 2024, 4:00 PM
227.88
+0.36 (0.16%)
After-hours: Sep 26, 2024, 6:05 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024227.30228.50225.41227.52227.520.51%36,358,772
Sep 25, 2024224.93227.29224.02226.37226.37-0.44%42,308,715
Sep 24, 2024228.65229.35225.73227.37227.370.40%43,556,068
Sep 23, 2024227.34229.45225.81226.47226.47-0.76%54,146,023
Sep 20, 2024229.97233.09227.62228.20228.20-0.29%318,679,888
Sep 19, 2024224.99229.82224.63228.87228.873.71%66,781,315
Sep 18, 2024217.55222.71217.54220.69220.691.80%59,894,928
Sep 17, 2024215.75216.90214.50216.79216.790.22%45,519,339
Sep 16, 2024216.54217.22213.92216.32216.32-2.78%59,357,427
Sep 13, 2024223.58224.04221.91222.50222.50-0.12%36,766,619
Sep 12, 2024222.50223.55219.82222.77222.770.05%37,498,225
Sep 11, 2024221.46223.09217.89222.66222.661.16%44,587,072
Sep 10, 2024218.92221.48216.73220.11220.11-0.36%51,591,033
Sep 9, 2024220.82221.27216.71220.91220.910.04%67,179,965
Sep 6, 2024223.95225.24219.77220.82220.82-0.70%48,423,011
Sep 5, 2024221.63225.48221.52222.38222.380.69%36,615,398
Sep 4, 2024221.66221.78217.48220.85220.85-0.86%43,262,758
Sep 3, 2024228.55229.00221.17222.77222.77-2.72%50,190,574
Aug 30, 2024230.19230.40227.48229.00229.00-0.34%52,990,770
Aug 29, 2024230.10232.92228.88229.79229.791.46%51,906,297
Aug 28, 2024227.92229.86225.68226.49226.49-0.68%38,052,167
Aug 27, 2024226.00228.85224.89228.03228.030.37%35,934,559
Aug 26, 2024226.76227.28223.89227.18227.180.15%30,602,208
Aug 23, 2024225.66228.22224.33226.84226.841.03%38,677,250
Aug 22, 2024227.79228.34223.90224.53224.53-0.83%43,695,321
Aug 21, 2024226.52227.98225.05226.40226.40-0.05%34,765,480
Aug 20, 2024225.77227.17225.45226.51226.510.27%30,299,033
Aug 19, 2024225.72225.99223.04225.89225.89-0.07%40,687,813
Aug 16, 2024223.92226.83223.65226.05226.050.59%44,340,240
Aug 15, 2024224.60225.35222.76224.72224.721.35%46,414,013
Aug 14, 2024220.57223.03219.70221.72221.720.20%41,960,574
Aug 13, 2024219.01221.89219.01221.27221.271.72%44,155,331
Aug 12, 2024216.07219.51215.60217.53217.530.60%38,028,092
Aug 9, 2024212.10216.78211.97216.24215.991.37%42,201,646
Aug 8, 2024213.11214.20208.83213.31213.071.66%47,161,149
Aug 7, 2024206.90213.64206.39209.82209.581.25%63,516,417
Aug 6, 2024205.30209.99201.07207.23206.99-0.97%69,660,488
Aug 5, 2024199.09213.50196.00209.27209.03-4.82%119,548,589
Aug 2, 2024219.15225.60217.71219.86219.610.69%105,568,560
Aug 1, 2024224.37224.48217.02218.36218.11-1.68%62,500,996
Jul 31, 2024221.44223.82220.63222.08221.831.50%50,036,262
Jul 30, 2024219.19220.33216.12218.80218.550.26%41,643,840
Jul 29, 2024216.96219.30215.75218.24217.990.13%36,311,778
Jul 26, 2024218.70219.49216.01217.96217.710.22%41,601,345
Jul 25, 2024218.93220.85214.62217.49217.24-0.48%51,391,199
Jul 24, 2024224.00224.80217.13218.54218.29-2.88%61,777,576
Jul 23, 2024224.37226.94222.68225.01224.750.47%39,960,260
Jul 22, 2024227.01227.78223.09223.96223.70-0.16%48,201,835
Jul 19, 2024224.82226.80223.28224.31224.050.06%49,151,453
Jul 18, 2024230.28230.44222.27224.18223.92-2.05%66,034,585
Jul 17, 2024229.45231.46226.64228.88228.62-2.53%57,345,884
Jul 16, 2024235.00236.27232.33234.82234.550.18%43,234,278
Jul 15, 2024236.48237.23233.09234.40234.131.67%62,631,252
Jul 12, 2024228.92232.64228.68230.54230.281.31%53,046,527
Jul 11, 2024231.39232.39225.77227.57227.31-2.32%64,710,617
Jul 10, 2024229.30233.08229.25232.98232.711.88%62,627,687
Jul 9, 2024227.93229.40226.37228.68228.420.38%48,169,822
Jul 8, 2024227.09227.85223.25227.82227.560.65%59,085,861
Jul 5, 2024221.65226.45221.65226.34226.082.16%60,412,408
Jul 3, 2024220.00221.55219.03221.55221.300.58%37,369,801
Jul 2, 2024216.15220.38215.10220.27220.021.62%58,046,178
Jul 1, 2024212.09217.51211.92216.75216.502.91%60,402,929
Jun 28, 2024215.77216.07210.30210.62210.38-1.63%82,542,718
Jun 27, 2024214.69215.74212.35214.10213.850.40%49,772,707
Jun 26, 2024211.50214.86210.64213.25213.012.00%66,213,186
Jun 25, 2024209.15211.38208.61209.07208.830.45%56,713,868
Jun 24, 2024207.72212.70206.59208.14207.900.31%80,727,006
Jun 21, 2024210.39211.89207.11207.49207.25-1.04%246,421,353
Jun 20, 2024213.93214.24208.85209.68209.44-2.15%86,172,451
Jun 18, 2024217.59218.63213.00214.29214.04-1.10%79,943,254
Jun 17, 2024213.37218.95212.72216.67216.421.97%93,728,300
Jun 14, 2024213.85215.17211.30212.49212.25-0.82%70,122,748
Jun 13, 2024214.74216.75211.60214.24213.990.55%97,862,729
Jun 12, 2024207.37220.20206.90213.07212.832.86%198,134,293
Jun 11, 2024193.65207.16193.63207.15206.917.26%172,373,296
Jun 10, 2024196.90197.30192.15193.12192.90-1.91%97,262,077
Jun 7, 2024194.65196.94194.14196.89196.661.24%53,103,912
Jun 6, 2024195.69196.50194.17194.48194.26-0.71%41,181,753
Jun 5, 2024195.40196.90194.87195.87195.650.78%54,156,785
Jun 4, 2024194.64195.32193.03194.35194.130.16%47,471,445
Jun 3, 2024192.90194.99192.52194.03193.810.93%50,080,539
May 31, 2024191.44192.57189.91192.25192.030.50%75,158,277
May 30, 2024190.76192.18190.63191.29191.070.53%49,947,941
May 29, 2024189.61192.25189.51190.29190.070.16%53,068,016
May 28, 2024191.51193.00189.10189.99189.770.01%52,280,051
May 24, 2024188.82190.58188.04189.98189.761.66%36,326,975
May 23, 2024190.98191.00186.63186.88186.67-2.11%51,005,924
May 22, 2024192.27192.82190.27190.90190.68-0.75%34,648,547
May 21, 2024191.09192.73190.92192.35192.130.69%42,309,401
May 20, 2024189.33191.92189.01191.04190.820.62%44,361,275
May 17, 2024189.51190.81189.18189.87189.650.02%41,282,925
May 16, 2024190.47191.10189.66189.84189.620.06%52,845,230
May 15, 2024187.91190.65187.37189.72189.501.22%70,399,988
May 14, 2024187.51188.30186.29187.43187.220.62%52,393,619
May 13, 2024185.44187.10184.62186.28186.071.76%72,044,809
May 10, 2024184.90185.09182.13183.05182.84-0.82%50,759,496
May 9, 2024182.56184.66182.11184.57184.111.00%48,982,972
May 8, 2024182.85183.07181.45182.74182.280.19%45,057,087
May 7, 2024183.45184.90181.32182.40181.940.38%77,305,771
May 6, 2024182.35184.20180.42181.71181.25-0.91%78,569,667