Quantcast
AAPL

Apple Inc. Common Stock Historical Stock Prices

$155.86
*  
0.92
0.59%
Get AAPL Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading AAPL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
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 17-OCT-2018 TO 17-JAN-2019

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.
16:00 154.22 157.66 153.26 155.86 29,821,160
01/17/2019 154.2 157.66 153.26 155.86 29,616,190
01/16/2019 153.08 155.88 153 154.94 30,483,120
01/15/2019 150.27 153.39 150.05 153.07 28,449,940
01/14/2019 150.85 151.27 149.22 150 32,018,540
01/11/2019 152.88 153.7 151.51 152.29 26,924,630
01/10/2019 152.5 153.97 150.86 153.8 35,661,200
01/09/2019 151.29 154.53 149.63 153.31 45,034,370
01/08/2019 149.56 151.82 148.52 150.75 40,622,910
01/07/2019 148.7 148.83 145.9 147.93 54,571,440
01/04/2019 144.53 148.5499 143.8 148.26 57,423,650
01/03/2019 143.98 145.72 142 142.19 91,106,840
01/02/2019 154.89 158.85 154.23 157.92 35,637,070
12/31/2018 158.53 159.36 156.48 157.74 34,499,390
12/28/2018 157.5 158.52 154.55 156.23 41,740,600
12/27/2018 155.84 156.77 150.07 156.15 51,608,850
12/26/2018 148.3 157.23 146.72 157.17 58,133,850
12/24/2018 148.15 151.55 146.59 146.83 37,169,230
12/21/2018 156.86 158.16 149.63 150.73 95,497,900
12/20/2018 160.4 162.11 155.3 156.83 64,398,230
12/19/2018 166 167.45 159.09 160.89 47,597,670
12/18/2018 165.38 167.53 164.39 166.07 33,753,490
12/17/2018 165.45 168.35 162.73 163.94 43,250,420
12/14/2018 169 169.08 165.28 165.48 40,620,360
12/13/2018 170.49 172.57 169.55 170.95 31,754,210
12/12/2018 170.4 171.92 169.02 169.1 35,474,680
12/11/2018 171.66 171.79 167 168.63 45,968,040
12/10/2018 165 170.09 163.33 169.6 61,759,000
12/07/2018 173.49 174.49 168.3 168.49 41,678,680
12/06/2018 171.76 174.78 170.42 174.72 42,704,910
12/04/2018 180.95 182.3899 176.27 176.69 41,141,250
12/03/2018 184.46 184.94 181.21 184.82 40,537,700
11/30/2018 180.29 180.33 177.03 178.58 39,424,260
11/29/2018 182.66 182.8 177.7 179.55 41,523,580
11/28/2018 176.73 181.29 174.93 180.94 45,941,750
11/27/2018 171.51 174.77 170.88 174.24 41,156,140
11/26/2018 174.24 174.95 170.26 174.62 44,662,320
11/23/2018 174.94 176.595 172.1 172.29 23,623,970
11/21/2018 179.73 180.27 176.55 176.78 31,096,240
11/20/2018 178.37 181.47 175.51 176.98 67,678,680
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
*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