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
2021-04-22 133.44 134.06 131.66 131.97 4,858,604
2021-04-21 132.35 133.62 132.07 133.56 3,792,252
2021-04-20 134.66 134.66 131.87 133.035 5,439,843
2021-04-19 134.60 135.12 133.91 134.73 5,018,880
2021-04-16 134.45 134.45 133.60 134.06 3,739,011
2021-04-15 134.89 134.89 133.78 134.45 4,950,311
2021-04-14 133.59 133.70 131.89 132.08 4,138,643
2021-04-13 133.00 134.57 132.91 134.32 4,835,541
2021-04-12 132.08 132.08 130.73 131.27 4,261,920
2021-04-09 131.20 132.965 130.63 132.965 5,825,293
2021-04-08 129.35 130.35 129.09 130.26 4,785,190
2021-04-07 127.08 127.77 126.845 127.77 4,233,400
2021-04-06 126.44 127.02 125.78 126.06 3,705,976
2021-04-05 125.03 126.15 124.87 125.88 5,004,586
2021-04-02 123.00 123.00 123.00 123.00 4,150,581
2021-04-01 123.42 123.62 122.52 122.88 3,851,477
2021-03-31 122.86 123.495 122.18 122.18 6,790,514
2021-03-30 119.22 120.30 119.09 119.80 4,638,954
2021-03-29 121.27 122.02 120.79 121.38 4,539,763
2021-03-26 120.39 120.65 118.98 120.51 5,236,302
2021-03-25 121.06 121.06 119.32 120.83 6,982,616
2021-03-24 121.37 122.24 120.40 120.70 4,827,601
2021-03-23 123.31 124.09 122.26 122.26 5,169,768
2021-03-22 122.00 123.77 122.00 123.51 6,287,543
2021-03-19 120.21 121.01 119.92 120.51 6,758,133
2021-03-18 122.05 122.68 120.56 120.58 7,115,005
2021-03-17 123.30 125.79 122.47 124.34 7,972,869
2021-03-16 126.19 127.09 124.75 125.68 7,110,966
2021-03-15 122.56 123.80 122.13 123.80 4,752,315
2021-03-12 120.09 121.13 119.31 120.89 5,916,929

» More Apple Stock Price History

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