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
2019-02-21 171.95 172.15 170.41 170.73 1,138,874
2019-02-20 171.21 173.16 171.03 171.90 1,279,305
2019-02-19 170.00 171.39 169.67 171.00 835,868
2019-02-15 170.45 171.36 169.86 170.13 1,500,370
2019-02-14 169.41 171.23 169.41 170.97 1,452,659
2019-02-13 171.53 172.05 170.01 170.01 1,210,911
2019-02-12 170.10 170.92 169.82 170.80 1,114,720
2019-02-11 170.80 170.96 169.41 169.60 1,202,210
2019-02-08 169.13 170.55 168.89 170.03 1,717,907
2019-02-07 172.40 173.79 170.42 170.64 2,231,204
2019-02-06 174.70 175.54 173.11 174.11 1,638,430
2019-02-05 173.23 174.95 172.88 174.07 2,162,921
2019-02-04 167.69 171.60 167.69 171.03 1,978,169
2019-02-01 166.75 168.87 166.02 166.42 1,769,918
2019-01-31 165.98 168.83 164.77 166.68 2,140,382
2019-01-30 162.63 165.79 160.85 165.40 3,129,828
2019-01-29 156.36 157.95 154.31 154.49 1,526,586
2019-01-28 155.22 156.14 154.01 155.98 1,151,157
2019-01-25 155.27 157.96 154.96 157.52 1,791,165
2019-01-24 153.61 154.42 151.80 152.43 1,433,784
2019-01-23 154.28 154.97 151.80 153.59 1,346,103
2019-01-22 156.09 156.09 152.74 153.02 1,615,475
2019-01-18 157.09 157.58 156.07 156.07 1,667,275
2019-01-17 154.24 157.54 153.54 155.40 1,952,293
2019-01-16 153.00 155.84 153.00 155.14 1,500,267
2019-01-15 150.19 153.22 150.19 153.10 1,647,125
2019-01-14 151.24 151.24 149.26 149.80 1,961,534
2019-01-11 153.00 153.48 151.60 152.23 1,508,621
2019-01-10 152.32 153.89 151.14 153.84 1,721,058
2019-01-09 151.28 154.43 150.25 153.37 2,803,873

» More Apple Stock Price History

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