APPLE Historical Stock Price

Below is the stock price history for Apple AAPL. Data is recorded each day for the historical open, high, low, close and volume. The Apple stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Apple Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 187.56 189.19 187.56 188.91 1,495,572
2018-06-15 189.66 189.96 188.33 188.74 2,396,403
2018-06-14 191.28 191.46 190.44 190.56 1,582,215
2018-06-13 192.36 192.82 190.64 190.64 1,498,188
2018-06-12 191.53 192.55 191.21 192.07 1,163,881
2018-06-11 191.75 191.82 190.32 191.26 1,349,282
2018-06-08 190.97 191.94 189.99 191.94 2,065,679
2018-06-07 194.00 194.00 192.44 193.46 1,620,579
2018-06-06 193.45 193.90 191.97 193.90 1,422,135
2018-06-05 192.70 193.84 192.61 193.44 1,479,477
2018-06-04 191.45 193.35 191.45 191.99 2,049,860
2018-06-01 187.99 190.10 187.91 190.05 2,080,741
2018-05-31 187.60 188.01 186.58 186.83 1,793,969
2018-05-30 187.545 187.79 186.84 187.54 1,294,156
2018-05-29 187.90 188.55 186.97 188.03 1,756,110
2018-05-25 188.07 189.58 187.95 188.63 1,332,263
2018-05-24 188.60 188.60 186.35 188.07 1,600,958
2018-05-23 186.15 188.28 185.86 188.28 1,138,033
2018-05-22 188.27 188.76 186.93 186.93 702,176
2018-05-21 187.90 189.24 186.95 187.58 1,022,887
2018-05-18 186.71 187.71 186.38 186.38 1,096,991
2018-05-17 187.70 188.89 186.54 187.01 1,045,135
2018-05-16 185.99 188.34 185.99 187.93 1,056,633
2018-05-15 186.78 186.92 185.22 186.19 1,790,367
2018-05-14 188.99 189.43 187.95 187.95 971,676
2018-05-11 189.43 189.65 187.69 188.39 1,791,144
2018-05-10 187.65 190.24 187.65 189.96 2,050,636
2018-05-09 186.50 187.23 185.56 187.15 1,647,005
2018-05-08 184.95 185.91 184.10 185.89 1,848,091
2018-05-07 185.11 187.51 184.87 185.13 2,447,128

» More Apple Stock Price History

To see other companies like Apple (AAPL), view our stock market today for news, and other data.