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
2019-06-18 199.30 200.16 198.16 198.30 1,921,752
2019-06-17 194.53 194.90 193.76 193.76 904,046
2019-06-14 191.87 193.51 191.50 192.79 1,351,600
2019-06-13 195.76 196.07 193.83 193.83 1,227,220
2019-06-12 194.73 195.75 194.08 194.20 1,097,238
2019-06-11 195.65 195.90 193.60 194.84 1,644,982
2019-06-10 193.61 195.26 192.16 192.62 2,069,726
2019-06-07 189.88 191.50 189.85 190.05 2,892,259
2019-06-06 182.52 185.37 182.38 185.14 1,704,308
2019-06-05 182.575 183.04 181.33 182.44 2,385,268
2019-06-04 177.33 179.69 177.33 179.55 2,371,725
2019-06-03 176.60 177.39 171.07 173.24 2,242,959
2019-05-31 177.93 177.93 175.16 175.35 1,839,490
2019-05-30 178.45 178.60 176.73 178.06 1,379,895
2019-05-29 178.90 179.03 176.47 177.57 1,452,687
2019-05-28 178.73 179.45 178.30 178.50 1,517,738
2019-05-24 180.71 180.78 178.93 179.18 1,638,751
2019-05-23 179.25 180.25 178.53 179.52 2,299,960
2019-05-22 184.80 184.80 182.71 182.91 1,887,434
2019-05-21 186.43 187.99 186.43 186.69 1,550,868
2019-05-20 183.78 184.07 181.91 183.12 2,287,003
2019-05-17 189.17 190.41 188.02 188.84 1,740,365
2019-05-16 189.99 192.40 189.50 189.58 1,714,961
2019-05-15 189.05 191.58 189.05 191.29 1,733,096
2019-05-14 187.38 189.65 186.29 188.94 1,960,352
2019-05-13 186.86 188.12 184.87 185.33 2,800,993
2019-05-10 196.18 198.05 193.23 196.73 3,114,330
2019-05-09 197.39 201.44 197.03 200.61 2,397,474
2019-05-08 203.57 204.88 203.07 203.67 1,536,857
2019-05-07 205.47 205.47 200.98 201.98 2,287,253

» More Apple Stock Price History

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