Quantcast
AAPL

Apple Inc. Common Stock Historical Stock Prices

$186.5
*  
0.81
0.44%
Get AAPL Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading AAPL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAR-2018 TO 20-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 186.34 187.20 185.73 186.50 20,572,874
06/20/2018 186.35 187.2 185.73 186.5 20,490,090
06/19/2018 185.14 186.33 183.45 185.69 33,538,550
06/18/2018 187.88 189.22 187.2 188.74 18,458,410
06/15/2018 190.03 190.16 188.26 188.84 61,438,290
06/14/2018 191.55 191.57 190.22 190.8 21,584,720
06/13/2018 192.42 192.88 190.44 190.7 21,480,120
06/12/2018 191.385 192.611 191.15 192.28 16,859,020
06/11/2018 191.35 191.97 190.21 191.23 18,069,930
06/08/2018 191.17 192 189.77 191.7 26,580,710
06/07/2018 194.14 194.2 192.335 193.46 21,329,170
06/06/2018 193.63 194.08 191.92 193.98 20,912,820
06/05/2018 193.065 193.94 192.36 193.31 21,535,570
06/04/2018 191.635 193.42 191.35 191.83 26,190,620
06/01/2018 187.991 190.26 187.75 190.24 23,377,690
05/31/2018 187.22 188.23 186.14 186.87 27,468,700
05/30/2018 187.72 188 186.78 187.5 18,503,410
05/29/2018 187.6 188.75 186.87 187.9 22,409,110
05/25/2018 188.23 189.65 187.65 188.58 17,186,760
05/24/2018 188.77 188.84 186.21 188.15 23,129,400
05/23/2018 186.35 188.5 185.76 188.36 19,966,590
05/22/2018 188.375 188.88 186.78 187.16 15,228,270
05/21/2018 188 189.27 186.9106 187.63 18,383,080
05/18/2018 187.19 187.8102 186.13 186.31 18,083,080
05/17/2018 188 188.91 186.36 186.99 17,014,490
05/16/2018 186.07 188.46 186 188.18 19,046,600
05/15/2018 186.78 187.07 185.1 186.44 23,639,070
05/14/2018 189.01 189.53 187.86 188.15 20,393,070
05/11/2018 189.49 190.06 187.45 188.59 26,167,950
05/10/2018 187.74 190.37 187.65 190.04 27,942,430
05/09/2018 186.55 187.4 185.22 187.36 23,141,260
05/08/2018 184.99 186.22 183.665 186.05 28,053,230
05/07/2018 185.18 187.67 184.75 185.16 42,557,530
05/04/2018 178.25 184.25 178.17 183.83 56,137,230
05/03/2018 175.88 177.5 174.4411 176.89 33,944,110
05/02/2018 175.225 177.75 173.8 176.57 66,454,720
05/01/2018 166.41 169.2 165.27 169.1 52,228,910
04/30/2018 162.13 167.26 161.84 165.26 41,976,500
04/27/2018 164 164.33 160.63 162.32 35,617,230
04/26/2018 164.12 165.73 163.37 164.22 27,850,370
04/25/2018 162.62 165.42 162.41 163.65 28,331,540
04/24/2018 165.67 166.33 161.2201 162.94 33,674,960
04/23/2018 166.835 166.92 164.09 165.24 36,396,590
04/20/2018 170.595 171.2184 165.43 165.72 65,270,950
04/19/2018 174.95 175.39 172.66 172.8 34,693,280
04/18/2018 177.81 178.82 176.88 177.84 20,544,600
04/17/2018 176.49 178.9365 176.41 178.24 26,575,010
04/16/2018 175.0301 176.19 174.8301 175.82 21,561,320
04/13/2018 174.78 175.84 173.85 174.73 25,100,510
04/12/2018 173.41 175 173.04 174.14 22,858,840
04/11/2018 172.23 173.9232 171.7 172.44 22,401,040
04/10/2018 173 174 171.53 173.25 28,567,110
04/09/2018 169.88 173.09 169.845 170.05 28,976,200
04/06/2018 170.97 172.48 168.2 168.38 34,949,690
04/05/2018 172.58 174.2304 172.08 172.8 26,750,260
04/04/2018 164.88 172.01 164.77 171.61 34,581,850
04/03/2018 167.64 168.7455 164.88 168.39 30,237,640
04/02/2018 167.88 168.94 164.47 166.68 37,425,640
03/29/2018 167.805 171.75 166.9 167.78 38,116,290
03/28/2018 167.25 170.02 165.19 166.48 41,464,880
03/27/2018 173.68 175.15 166.92 168.34 39,824,200
03/26/2018 168.07 173.1 166.44 172.77 36,778,560
03/23/2018 168.39 169.92 164.94 164.94 40,984,540
03/22/2018 170 172.68 168.6 168.85 41,335,980
03/21/2018 175.04 175.09 171.26 171.27 36,387,880
03/20/2018 175.24 176.8 174.94 175.24 19,620,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio