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
2018-09-17 222.21 222.26 217.33 217.33 2,777,622
2018-09-14 225.755 226.83 222.77 223.82 2,074,313
2018-09-13 223.13 228.09 223.13 226.04 2,783,574
2018-09-12 224.62 224.62 220.20 220.85 2,826,294
2018-09-11 218.09 224.16 217.49 223.735 2,865,007
2018-09-10 220.97 220.97 216.62 218.34 2,575,051
2018-09-07 222.10 225.24 221.21 221.29 3,393,915
2018-09-06 227.47 227.47 221.86 223.11 3,074,353
2018-09-05 228.65 229.42 225.41 226.51 2,697,076
2018-09-04 228.07 228.97 226.87 228.30 2,201,624
2018-08-31 226.30 228.64 226.30 227.84 3,653,447
2018-08-30 223.39 228.08 222.61 225.03 4,499,566
2018-08-29 220.20 223.16 219.78 222.86 2,508,551
2018-08-28 218.99 220.51 218.99 219.62 2,154,854
2018-08-27 217.18 218.67 216.57 217.93 1,849,768
2018-08-24 216.48 216.63 215.19 216.29 1,681,418
2018-08-23 214.80 216.92 214.80 215.41 1,765,775
2018-08-22 214.78 216.32 214.14 215.18 1,633,316
2018-08-21 216.90 217.04 214.21 215.12 2,331,947
2018-08-20 217.88 219.15 215.18 215.27 2,484,537
2018-08-17 213.07 217.80 213.07 217.72 3,141,462
2018-08-16 211.75 213.74 211.565 213.03 2,275,837
2018-08-15 208.54 210.67 208.42 210.60 2,775,435
2018-08-14 209.93 210.14 208.64 209.60 1,738,336
2018-08-13 207.65 210.86 207.65 208.96 3,337,369
2018-08-10 207.32 208.95 206.78 207.65 2,791,351
2018-08-09 207.35 209.74 207.35 208.99 2,145,730
2018-08-08 206.40 207.53 205.35 207.36 2,191,956
2018-08-07 209.27 209.35 206.96 207.08 2,484,013
2018-08-06 208.00 209.20 207.35 209.04 1,972,021

» More Apple Stock Price History

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