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
2020-06-04 325.05 325.53 321.24 321.58 1,863,263
2020-06-03 323.74 325.70 322.46 325.45 2,140,409
2020-06-02 321.92 322.70 319.10 322.70 1,733,599
2020-06-01 321.39 322.26 319.95 321.86 2,074,539
2020-05-29 318.39 320.86 317.61 318.57 4,243,196
2020-05-28 320.05 323.36 318.13 318.13 3,639,523
2020-05-27 317.37 317.89 314.21 317.89 3,180,776
2020-05-26 321.59 321.60 316.74 316.74 2,775,861
2020-05-22 316.95 318.89 316.64 318.89 2,392,341
2020-05-21 318.89 318.89 316.77 317.08 2,891,481
2020-05-20 318.29 319.41 317.54 319.10 3,068,946
2020-05-19 317.47 317.78 313.59 313.59 2,781,785
2020-05-18 313.16 316.24 312.52 315.29 3,453,214
2020-05-15 304.67 307.69 302.60 307.69 4,005,452
2020-05-14 302.10 308.90 302.10 308.71 4,365,684
2020-05-13 314.94 315.81 303.86 307.26 5,881,247
2020-05-12 316.89 319.48 311.69 311.69 3,681,381
2020-05-11 312.08 317.03 312.04 315.93 3,062,895
2020-05-08 306.03 309.99 306.03 309.99 2,997,939
2020-05-07 304.14 304.33 302.61 303.04 2,566,105
2020-05-06 300.49 303.02 300.49 300.91 3,416,982
2020-05-05 297.81 300.97 297.35 298.88 3,237,963
2020-05-04 290.50 293.39 288.52 293.39 3,294,694
2020-05-01 295.67 296.76 288.32 288.32 6,459,730
2020-04-30 291.68 292.15 288.925 292.02 2,203,442
2020-04-29 288.09 289.01 286.62 287.82 2,910,654
2020-04-28 282.98 284.06 278.69 278.69 2,418,584
2020-04-27 283.13 283.13 280.38 282.88 2,218,388
2020-04-24 279.82 282.75 278.32 282.02 2,575,840
2020-04-23 280.56 281.44 275.79 276.09 2,601,470

» More Apple Stock Price History

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