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
2017-11-22 173.60 174.97 173.22 174.85 1,144,984
2017-11-21 170.70 173.55 170.70 173.02 1,326,030
2017-11-20 170.55 170.55 169.64 169.96 916,988
2017-11-17 171.05 171.10 169.68 170.02 1,426,429
2017-11-16 170.73 171.83 170.33 171.42 1,473,927
2017-11-15 170.00 170.27 168.76 168.76 1,713,890
2017-11-14 173.52 173.52 171.36 171.48 1,608,443
2017-11-13 173.82 174.37 173.48 173.81 1,080,209
2017-11-10 175.30 175.32 174.30 174.88 989,397
2017-11-09 175.20 175.94 173.45 175.76 1,572,572
2017-11-08 174.43 176.14 174.35 176.08 1,222,892
2017-11-07 174.19 175.17 174.08 174.71 1,134,209
2017-11-06 172.05 174.94 172.05 174.33 1,720,156
2017-11-03 171.38 173.74 171.38 172.61 2,289,739
2017-11-02 166.37 168.43 165.51 168.23 1,632,625
2017-11-01 167.06 167.52 165.79 166.82 1,786,784
2017-10-31 167.98 169.55 167.73 168.91 1,827,182
2017-10-30 167.20 167.94 165.95 166.97 2,532,321
2017-10-27 159.85 163.53 158.85 163.05 2,552,977
2017-10-26 157.01 157.76 156.99 157.57 859,103
2017-10-25 157.25 157.44 155.38 156.36 1,230,780
2017-10-24 155.99 157.37 155.99 156.86 992,048
2017-10-23 156.80 157.60 156.05 156.27 1,217,624
2017-10-20 156.58 157.71 156.305 156.305 1,065,573
2017-10-19 156.85 156.88 155.07 155.85 2,499,207
2017-10-18 160.87 160.87 159.66 159.66 1,095,825
2017-10-17 159.81 160.73 159.32 160.385 977,706
2017-10-16 158.28 159.985 158.22 159.805 1,396,085
2017-10-13 156.33 157.25 156.33 156.92 991,687
2017-10-12 156.78 157.27 155.84 155.84 1,164,465

» More Apple Stock Price History

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