Quantcast
AAPL

Apple Inc. Common Stock Historical Stock Prices

$180.75
*  
5.11
2.75%
Get AAPL Alerts
*Delayed - data as of Nov. 20, 2018 11:10 ET  -  Find a broker to begin trading AAPL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AAPL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:10 178.05 181.20 175.51 180.75 32,625,812
11/19/2018 190 190.7 184.99 185.86 41,626,820
11/16/2018 190.5 194.9695 189.46 193.53 36,191,330
11/15/2018 188.39 191.97 186.9 191.41 46,271,660
11/14/2018 193.9 194.48 185.93 186.8 60,547,340
11/13/2018 191.63 197.18 191.4501 192.23 46,725,710
11/12/2018 199 199.85 193.79 194.17 50,991,030
11/09/2018 205.55 206.01 202.25 204.47 34,317,760
11/08/2018 209.98 210.12 206.75 208.49 25,289,270
11/07/2018 205.97 210.06 204.13 209.95 33,291,640
11/06/2018 201.92 204.72 201.69 203.77 31,774,720
11/05/2018 204.3 204.39 198.17 201.59 66,072,170
11/02/2018 209.55 213.65 205.43 207.48 91,046,560
11/01/2018 219.05 222.36 216.81 222.22 52,954,070
10/31/2018 216.88 220.45 216.62 218.86 38,016,810
10/30/2018 211.15 215.18 209.27 213.3 36,487,930
10/29/2018 219.19 219.69 206.09 212.24 45,713,690
10/26/2018 215.9 220.19 212.67 216.3 47,191,700
10/25/2018 217.71 221.38 216.75 219.8 29,027,340
10/24/2018 222.6 224.23 214.54 215.09 39,992,120
10/23/2018 215.83 223.25 214.7 222.73 38,681,170
10/22/2018 219.79 223.36 218.94 220.65 28,751,540
10/19/2018 218.06 221.26 217.43 219.31 32,874,330
10/18/2018 217.86 219.74 213 216.02 32,389,280
10/17/2018 222.3 222.64 219.34 221.19 22,692,880
10/16/2018 218.93 222.99 216.7627 222.15 28,802,550
10/15/2018 221.16 221.83 217.27 217.36 30,280,450
10/12/2018 220.42 222.88 216.84 222.11 39,494,770
10/11/2018 214.52 219.5 212.32 214.45 52,902,320
10/10/2018 225.46 226.35 216.05 216.36 41,084,070
10/09/2018 223.64 227.27 222.2462 226.87 26,656,630
10/08/2018 222.21 224.8 220.2 223.77 28,784,550
10/05/2018 227.96 228.41 220.58 224.29 33,507,770
10/04/2018 230.78 232.35 226.73 227.99 31,961,120
10/03/2018 230.05 233.47 229.78 232.07 28,540,490
10/02/2018 227.25 230 226.63 229.28 24,435,010
10/01/2018 227.95 229.42 226.35 227.26 23,171,020
09/28/2018 224.79 225.84 224.02 225.74 22,560,440
09/27/2018 223.82 226.44 223.54 224.95 29,729,270
09/26/2018 221 223.75 219.76 220.42 23,430,370
09/25/2018 219.75 222.82 219.7 222.19 22,811,140
09/24/2018 216.82 221.26 216.63 220.79 27,581,270
09/21/2018 220.78 221.36 217.29 217.66 95,584,080
09/20/2018 220.24 222.28 219.15 220.03 26,388,050
09/19/2018 218.5 219.62 215.3 218.37 26,869,880
09/18/2018 217.79 221.85 217.12 218.24 31,495,630
09/17/2018 222.15 222.95 217.27 217.88 36,810,120
09/14/2018 225.75 226.84 222.522 223.84 31,801,970
09/13/2018 223.52 228.35 222.57 226.41 41,411,350
09/12/2018 224.94 225 219.84 221.07 49,118,510
09/11/2018 218.01 224.299 216.56 223.85 35,644,510
09/10/2018 220.95 221.85 216.47 218.33 39,194,720
09/07/2018 221.85 225.37 220.71 221.3 37,418,910
09/06/2018 226.23 227.35 221.3 223.1 34,121,240
09/05/2018 228.99 229.67 225.1 226.87 33,290,830
09/04/2018 228.41 229.18 226.63 228.36 27,363,960
08/31/2018 226.51 228.87 226 227.63 43,177,540
08/30/2018 223.25 228.26 222.4 225.03 48,696,960
08/29/2018 220.15 223.49 219.41 222.98 27,074,260
08/28/2018 219.01 220.54 218.92 219.7 22,751,390
08/27/2018 217.15 218.74 216.33 217.94 20,400,770
08/24/2018 216.6 216.9 215.11 216.16 18,457,720
08/23/2018 214.65 217.05 214.6 215.49 18,505,780
08/22/2018 214.1 216.36 213.84 215.05 18,965,930
08/21/2018 216.8 217.19 214.025 215.04 25,682,700
08/20/2018 218.1 219.18 215.11 215.46 30,149,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio