Apple Stock Price History | Historical AAPL Company Stock Prices | FinancialContent Business Page

Date
Open
High
Low
Close
Volume
Change (%)

May 08, 2023
172.48
173.85
172.11
173.50
55,954,376
-0.07(-0.04%)

May 05, 2023
170.98
174.30
170.76
173.57
113,462,488
+7.78(+4.69%)

May 04, 2023
164.89
167.04
164.31
165.79
80,924,600
-1.66(-0.99%)

May 03, 2023
169.50
170.92
167.16
167.45
64,965,080
-1.09(-0.65%)

May 02, 2023
170.09
170.35
167.54
168.54
48,387,120
-1.05(-0.62%)

May 01, 2023
169.28
170.45
168.64
169.59
52,453,616
-0.09(-0.05%)

Apr 28, 2023
168.49
169.85
167.88
169.68
57,668,600
+1.27(+0.75%)

Apr 27, 2023
165.19
168.56
165.19
168.41
64,935,800
+4.65(+2.84%)

Apr 26, 2023
163.05
165.28
162.88
163.76
47,472,068
-0.01(-0.01%)

Apr 25, 2023
165.19
166.31
163.73
163.77
48,649,692
-1.56(-0.94%)

Apr 24, 2023
165.00
165.60
163.89
165.33
42,056,332
+0.30(+0.18%)

Apr 21, 2023
165.05
166.45
164.49
165.03
58,404,092
-1.62(-0.97%)

Apr 20, 2023
166.09
167.87
165.56
166.65
52,436,876
-0.98(-0.58%)

Apr 19, 2023
165.80
168.16
165.54
167.63
48,668,800
+1.19(+0.71%)

Apr 18, 2023
166.10
167.41
165.65
166.44
49,901,276
+1.21(+0.73%)

Apr 17, 2023
165.09
165.39
164.03
165.23
41,501,112
+0.04(+0.02%)

Apr 14, 2023
164.59
166.32
163.82
165.19
49,387,292
-0.37(-0.22%)

Apr 13, 2023
161.63
165.80
161.60
165.56
68,410,208
+5.46(+3.41%)

Apr 12, 2023
161.22
162.06
159.78
160.10
50,111,916
-0.70(-0.44%)

Apr 11, 2023
162.35
162.35
160.51
160.80
47,621,968
-1.23(-0.76%)

Apr 10, 2023
161.42
162.03
160.08
162.03
47,701,456
-2.63(-1.60%)

Apr 06, 2023
162.43
164.96
162.00
164.66
45,390,756
+0.90(+0.55%)

Apr 05, 2023
164.74
165.05
161.80
163.76
51,490,272
-1.87(-1.13%)

Apr 04, 2023
166.60
166.84
165.11
165.63
46,282,880
-0.54(-0.32%)

Apr 03, 2023
164.27
166.29
164.22
166.17
57,202,512
+1.27(+0.77%)

Mar 31, 2023
162.44
165.00
161.91
164.90
68,749,792
+2.53(+1.56%)

Mar 30, 2023
161.53
162.47
161.27
162.37
49,476,268
+1.60(+1.00%)

Mar 29, 2023
159.37
161.05
159.35
160.77
51,278,800
+3.12(+1.98%)

Mar 28, 2023
157.97
158.49
155.98
157.65
45,965,036
-0.63(-0.40%)

Mar 27, 2023
159.94
160.77
157.87
158.28
52,425,928
-1.97(-1.23%)

Mar 24, 2023
158.86
160.34
157.85
160.25
59,454,168
+1.32(+0.83%)

Mar 23, 2023
158.83
161.55
157.68
158.93
68,919,688
+1.10(+0.70%)

Mar 22, 2023
159.30
162.14
157.81
157.83
75,667,440
-1.45(-0.91%)

Mar 21, 2023
157.32
159.40
156.54
159.28
73,892,688
+1.88(+1.19%)

Mar 20, 2023
155.07
157.82
154.15
157.40
73,621,848
+2.40(+1.55%)

Mar 17, 2023
156.08
156.74
154.28
155.00
99,021,128
-0.85(-0.55%)

Mar 16, 2023
152.16
156.46
151.64
155.85
76,210,064
+2.86(+1.87%)

Mar 15, 2023
151.19
153.25
149.92
152.99
77,141,240
+0.40(+0.26%)

Mar 14, 2023
151.28
153.40
150.10
152.59
73,690,864
+2.12(+1.41%)

Mar 13, 2023
147.80
153.14
147.70
150.47
84,430,000
+1.97(+1.33%)

Mar 10, 2023
150.21
150.94
147.61
148.50
68,572,408
-2.09(-1.39%)

Mar 09, 2023
153.56
154.53
150.22
150.59
53,756,536
-2.28(-1.49%)

Mar 08, 2023
152.81
153.47
151.83
152.87
47,133,848
+1.27(+0.84%)

Mar 07, 2023
153.70
154.03
151.13
151.60
56,128,112
-2.23(-1.45%)

Mar 06, 2023
153.79
156.30
153.46
153.83
87,411,160
+2.80(+1.85%)

Mar 03, 2023
148.04
151.11
147.33
151.03
70,733,168
+5.12(+3.51%)

Mar 02, 2023
144.38
146.71
143.90
145.91
52,633,696
+0.60(+0.41%)