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
2018-12-14 169.02 169.02 165.41 165.79 2,729,876
2018-12-13 170.50 172.34 170.02 171.12 1,886,843
2018-12-12 170.22 171.84 169.23 169.29 1,904,547
2018-12-11 171.45 171.45 167.12 168.82 2,360,345
2018-12-10 165.07 169.81 164.58 169.12 3,809,653
2018-12-07 174.13 174.23 168.47 168.83 2,718,173
2018-12-06 171.80 174.53 170.69 174.41 2,761,734
2018-12-04 180.87 182.05 176.41 176.41 2,107,257
2018-12-03 184.05 184.51 181.49 184.51 2,040,965
2018-11-30 179.88 180.05 177.03 178.26 1,773,419
2018-11-29 182.50 182.50 177.78 179.73 2,159,772
2018-11-28 176.75 180.98 175.11 180.90 2,278,695
2018-11-27 171.57 174.55 171.08 174.22 1,966,534
2018-11-26 174.30 174.60 170.32 174.33 2,011,138
2018-11-23 174.76 176.24 171.90 172.00 1,412,916
2018-11-21 179.63 179.66 176.62 176.69 1,783,912
2018-11-20 179.15 181.24 175.94 176.18 4,793,213
2018-11-19 190.10 190.10 185.19 185.62 2,889,207
2018-11-16 190.20 194.78 189.73 193.80 2,585,067
2018-11-15 188.10 191.78 187.04 191.19 2,789,728
2018-11-14 193.77 194.17 186.20 187.10 4,163,375
2018-11-13 192.04 196.99 192.02 192.46 3,090,096
2018-11-12 199.15 199.80 193.91 194.21 2,799,621
2018-11-09 205.85 205.85 202.30 204.58 1,956,348
2018-11-08 209.49 209.64 206.84 208.34 1,239,978
2018-11-07 205.45 209.87 204.65 209.87 1,562,598
2018-11-06 201.31 204.31 201.31 203.81 1,319,184
2018-11-05 204.07 204.07 198.95 201.19 3,525,003
2018-11-02 207.94 207.94 205.525 205.76 4,048,335
2018-11-01 217.93 222.06 217.45 222.06 2,079,714

» More Apple Stock Price History

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