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
2019-05-31 177.93 177.93 175.16 175.35 1,839,490
2019-05-30 178.45 178.60 176.73 178.06 1,379,895
2019-05-29 178.90 179.03 176.47 177.57 1,452,687
2019-05-28 178.73 179.45 178.30 178.50 1,517,738
2019-05-24 180.71 180.78 178.93 179.18 1,638,751
2019-05-23 179.25 180.25 178.53 179.52 2,299,960
2019-05-22 184.80 184.80 182.71 182.91 1,887,434
2019-05-21 186.43 187.99 186.43 186.69 1,550,868
2019-05-20 183.78 184.07 181.91 183.12 2,287,003
2019-05-17 189.17 190.41 188.02 188.84 1,740,365
2019-05-16 189.99 192.40 189.50 189.58 1,714,961
2019-05-15 189.05 191.58 189.05 191.29 1,733,096
2019-05-14 187.38 189.65 186.29 188.94 1,960,352
2019-05-13 186.86 188.12 184.87 185.33 2,800,993
2019-05-10 196.18 198.05 193.23 196.73 3,114,330
2019-05-09 197.39 201.44 197.03 200.61 2,397,474
2019-05-08 203.57 204.88 203.07 203.67 1,536,857
2019-05-07 205.47 205.47 200.98 201.98 2,287,253
2019-05-06 207.80 208.80 206.75 208.41 2,200,048
2019-05-03 210.61 211.65 210.61 211.65 1,430,298
2019-05-02 211.68 211.92 208.50 209.10 2,338,035
2019-05-01 212.68 214.92 210.76 210.76 4,003,135
2019-04-30 200.81 201.38 199.60 200.82 2,829,554
2019-04-29 205.31 205.55 204.56 204.56 1,251,342
2019-04-26 204.21 204.78 203.38 204.095 1,578,020
2019-04-25 205.26 206.65 205.18 205.27 1,593,034
2019-04-24 208.11 208.37 207.12 207.68 1,240,030
2019-04-23 205.86 207.67 205.59 207.15 1,773,615
2019-04-22 204.13 204.86 203.98 204.60 1,125,788
2019-04-18 203.03 204.04 202.97 203.70 1,518,924

» More Apple Stock Price History

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