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

Apple (NQ: AAPL )

189.37 -1.03 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2023 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 (%)
Nov 29, 2023 190.90 192.09 188.97 189.37 42,968,564 -1.03(-0.54%)
Nov 28, 2023 189.78 191.08 189.40 190.40 38,369,384 +0.61(+0.32%)
Nov 27, 2023 189.92 190.67 188.90 189.79 40,616,092 -0.18(-0.09%)
Nov 24, 2023 190.87 190.90 189.25 189.97 24,107,496 -1.34(-0.70%)
Nov 22, 2023 191.49 192.93 190.82 191.31 39,639,064 +0.67(+0.35%)
Nov 21, 2023 191.41 191.52 189.74 190.64 38,084,236 -0.81(-0.42%)
Nov 20, 2023 189.89 191.91 189.88 191.45 46,506,612 +1.76(+0.93%)
Nov 17, 2023 190.25 190.38 188.57 189.69 50,942,016 -0.02(-0.01%)
Nov 16, 2023 189.57 190.96 188.65 189.71 54,322,188 +1.70(+0.90%)
Nov 15, 2023 187.85 189.50 187.78 188.01 54,628,020 +0.57(+0.30%)
Nov 14, 2023 187.70 188.11 186.30 187.44 60,060,104 +2.64(+1.43%)
Nov 13, 2023 185.82 186.03 184.21 184.80 44,636,236 -1.52(-0.82%)
Nov 10, 2023 183.97 186.56 183.53 186.32 66,221,836 +4.15(+2.28%)
Nov 09, 2023 182.72 183.88 181.57 182.17 53,856,180 -0.48(-0.26%)
Nov 08, 2023 182.11 183.21 181.35 182.65 49,352,736 +1.07(+0.59%)
Nov 07, 2023 178.94 182.20 178.74 181.58 70,761,296 +2.59(+1.45%)
Nov 06, 2023 176.15 179.19 175.98 178.99 64,194,692 +2.58(+1.46%)
Nov 03, 2023 174.01 176.59 173.12 176.42 80,234,944 -0.92(-0.52%)
Nov 02, 2023 175.29 177.55 175.23 177.34 76,979,120 +3.59(+2.07%)
Nov 01, 2023 170.78 174.00 169.90 173.74 57,107,484 +3.20(+1.87%)
Oct 31, 2023 169.13 170.68 167.68 170.54 44,891,804 +0.48(+0.28%)
Oct 30, 2023 168.80 170.94 168.65 170.07 51,273,812 +2.07(+1.23%)
Oct 27, 2023 166.69 168.74 165.97 168.00 58,577,452 +1.33(+0.80%)
Oct 26, 2023 170.15 171.15 165.45 166.67 70,699,752 -4.21(-2.46%)
Oct 25, 2023 171.65 172.83 170.43 170.88 57,150,688 -2.34(-1.35%)
Oct 24, 2023 172.82 173.44 171.22 173.21 43,853,864 +0.44(+0.25%)
Oct 23, 2023 170.69 173.78 169.71 172.77 56,032,028 +0.12(+0.07%)
Oct 20, 2023 175.08 175.19 172.41 172.65 64,579,008 -2.58(-1.47%)
Oct 19, 2023 175.81 177.61 174.96 175.23 60,463,204 -0.38(-0.22%)
Oct 18, 2023 175.35 177.34 174.88 175.61 54,813,972 -1.31(-0.74%)
Oct 17, 2023 176.42 178.19 174.57 176.92 57,602,924 -1.57(-0.88%)
Oct 16, 2023 176.52 178.84 176.50 178.49 52,556,420 -0.13(-0.07%)
Oct 13, 2023 181.18 181.69 177.91 178.62 51,524,244 -1.86(-1.03%)
Oct 12, 2023 179.83 182.10 178.80 180.47 56,783,256 +0.91(+0.51%)
Oct 11, 2023 177.97 179.61 177.37 179.56 47,568,508 +1.41(+0.79%)
Oct 10, 2023 177.87 179.48 177.72 178.16 44,025,140 -0.60(-0.34%)
Oct 09, 2023 176.58 178.81 175.57 178.75 42,477,612 +1.50(+0.85%)
Oct 06, 2023 173.57 177.76 172.95 177.26 57,742,652 +2.58(+1.47%)
Oct 05, 2023 173.56 175.22 172.45 174.68 48,569,204 +1.25(+0.72%)
Oct 04, 2023 170.87 173.98 170.75 173.43 53,065,340 +1.26(+0.73%)
Oct 03, 2023 172.03 173.40 170.59 172.17 49,547,008 -1.35(-0.78%)
Oct 02, 2023 171.00 174.07 170.71 173.52 52,212,016 +2.54(+1.48%)
Sep 29, 2023 171.79 172.84 170.12 170.99 51,954,644 +0.52(+0.31%)
Sep 28, 2023 169.12 171.79 167.40 170.47 56,347,600 +0.26(+0.15%)
Sep 27, 2023 172.39 172.81 168.83 170.21 66,978,140 -1.53(-0.89%)
Sep 26, 2023 174.59 174.97 171.43 171.73 64,645,536 -4.11(-2.34%)
Sep 25, 2023 173.97 176.14 174.74 175.85 46,278,092 +1.29(+0.74%)
Sep 22, 2023 174.44 176.85 173.82 174.56 56,800,452 +0.86(+0.49%)
Sep 21, 2023 174.32 176.07 173.63 173.70 63,597,308 -1.56(-0.89%)
Sep 20, 2023 179.02 179.46 175.17 175.26 58,501,944 -3.58(-2.00%)
Sep 19, 2023 177.29 179.39 176.90 178.83 51,854,316 +1.10(+0.62%)
Sep 18, 2023 176.25 179.14 175.94 177.74 67,295,448 +2.96(+1.69%)
Sep 15, 2023 176.25 176.26 173.59 174.78 109,416,224 -0.73(-0.42%)
Sep 14, 2023 173.77 175.87 173.35 175.51 61,537,228 +1.53(+0.88%)
Sep 13, 2023 176.28 177.07 173.75 173.98 84,329,728 -2.09(-1.19%)
Sep 12, 2023 179.25 179.89 174.59 176.07 90,452,544 -3.06(-1.71%)
Sep 11, 2023 179.83 180.06 177.11 179.12 58,998,948 +1.18(+0.66%)
Sep 08, 2023 178.12 180.00 177.56 177.95 65,695,020 +0.62(+0.35%)
Sep 07, 2023 174.95 177.98 173.31 177.33 112,579,808 -5.34(-2.92%)
Sep 06, 2023 188.15 188.60 181.23 182.67 81,808,648 -6.78(-3.58%)
Sep 05, 2023 188.03 189.73 187.36 189.45 45,324,860 +0.24(+0.13%)
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.