Apple Inc. - AAPL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2024	191.09	192.28	192.28	192.3	190.92	5.97M
May 20, 2024	189.35	191.36	191.36	191.92	189.01	17.11M
May 17, 2024	189.51	190.54	190.54	190.81	189.22	6.51M
May 16, 2024	190.47	190.22	190.22	191.1	189.98	12.05M
May 15, 2024	187.91	188.17	188.17	188.65	187.38	6.49M
May 14, 2024	187.51	186.83	186.83	188.3	186.29	21.28M
May 13, 2024	185.44	186.59	186.59	186.93	184.62	39.95M
May 10, 2024	184.9	182.52	182.52	185.09	182.26	16.69M
May 09, 2024	182.56	182.58	182.58	182.58	182.56	285,054
May 08, 2024	182.85	182.13	182.13	182.96	181.46	15.57M
May 07, 2024	183.45	184.6	184.6	184.9	183.34	13.24M
May 06, 2024	182.35	183.74	183.74	184.17	182.25	7.23M
May 03, 2024	186.65	184.79	184.79	187	182.66	65.39M
May 02, 2024	172.51	171.98	171.98	172.66	170.89	21.86M
May 01, 2024	169.58	171.39	171.39	171.72	169.11	16.15M
April 30, 2024	173.33	173.87	173.87	174.99	172.65	21.39M
April 29, 2024	173.37	175.83	175.83	176.03	173.13	18.51M
April 26, 2024	169.88	171.14	171.14	171.18	169.54	12.05M
April 25, 2024	169.53	169.9	169.9	170.61	169.37	5.61M
April 24, 2024	166.54	167.55	167.55	167.55	166.21	4.8M
April 23, 2024	165.35	166.43	166.43	166.71	164.93	13.32M
April 22, 2024	165.52	165.46	165.46	166.23	165.23	10.49M
April 19, 2024	166.21	165.1	165.1	166.4	164.82	23.32M
April 18, 2024	168.03	167.76	167.76	168.64	167.33	16.59M
April 17, 2024	169.61	168.43	168.43	170.64	168.07	25.99M
April 16, 2024	171.75	172.49	172.49	172.58	171.46	4.68M
April 15, 2024	175.36	174.8	174.8	175.98	173.85	16.14M
April 12, 2024	174.26	176.33	176.33	176.75	174.21	9.54M
April 11, 2024	168.34	168.42	168.42	168.64	168.16	3.25M
April 10, 2024	168.8	167.44	167.44	169.09	167.31	9.17M
April 09, 2024	168.7	169	169	170.08	168.5	11.45M
April 08, 2024	169.03	168.7	168.7	169.19	168.24	3.19M
April 05, 2024	169.59	170.01	170.01	170.11	168.95	16.62M
April 04, 2024	170.29	170.83	170.83	171	170.04	3.47M
April 03, 2024	168.79	168.95	168.95	169.32	168.59	3.99M
April 02, 2024	169.08	168.85	168.85	169.34	168.23	21.67M
April 01, 2024	171.19	171.17	171.17	171.2	171.16	409,700
March 28, 2024	171.75	171.19	171.19	171.94	170.72	14.7M
March 27, 2024	170.41	172.18	172.18	173.11	170.11	18.25M
March 26, 2024	170	170.7	170.7	171.07	169.65	16.54M
March 25, 2024	170.57	169.99	169.99	170.69	169.68	5.69M
March 22, 2024	171.76	171.67	171.67	172.32	170.06	22.05M
March 21, 2024	177.05	175.54	175.54	177.49	175.36	11.87M
March 20, 2024	175.72	175.92	175.92	176.1	175.09	6.66M
March 19, 2024	174.34	173.87	173.87	174.34	173.03	5.47M
March 18, 2024	175.57	176.99	176.99	177.71	174.89	26.57M
March 15, 2024	171.17	171.55	171.55	172.47	171	21.47M
March 14, 2024	172.91	173.36	173.36	174.31	172.05	24.69M
March 13, 2024	173.15	172.85	172.85	173.15	172.8	1.14M
March 12, 2024	173.15	172.66	172.66	173.47	171.02	17.49M
March 11, 2024	172.94	173.41	173.41	174.37	172.83	17.54M
March 08, 2024	169	170.02	170.02	170.08	168.94	6.88M
March 07, 2024	171.06	169.27	169.27	171.06	169.27	1.15M
March 06, 2024	171.06	170.13	170.13	171.21	168.94	34.59M
March 05, 2024	170.76	170.37	170.37	172.04	170.02	24.52M
March 04, 2024	176.15	174.84	174.84	176.9	173.9	30.08M
March 01, 2024	179.55	178.35	178.35	180.53	178.3	18.72M
February 29, 2024	181.27	181.63	181.63	182.57	181.17	6.5M
February 28, 2024	182.51	181.1	181.1	183.12	181.09	11.5M
February 27, 2024	181.1	180.96	180.96	181.54	180.3	5.36M

Apple Inc. (AAPL) NASDAQ