We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

AAPL

NASDAQ
189.87 USD
0.03
0.02%
Last update May 17, 3:59 PM EDT
Market closed
Day range
189.18
190.81
Previous close
189.84
Open
189.51
Access this stock data via API
Subscribe
Apple Inc
189.87
0.03
0.02%

Historical data

Historical prices

Date Open High Low Close % Change Volume
May 17, 2024 189.51 190.81 189.18 189.87 0.19% 41260800
May 16, 2024 190.47 191.10 189.66 189.84 -0.33% 52845200
May 15, 2024 187.91 190.65 187.37 189.72 0.96% 70400000
May 14, 2024 187.51 188.30 186.29 187.43 -0.04% 52393600
May 13, 2024 185.44 187.10 184.62 186.28 0.45% 72044800
May 12, 2024 185.44 187.10 184.64 186.28 0.45% 70340080
May 10, 2024 184.90 185.09 182.13 183.05 -1.00% 50759500
May 09, 2024 182.56 184.66 182.11 184.57 1.10% 48983000
May 08, 2024 182.85 183.07 181.45 182.74 -0.06% 45057100
May 07, 2024 182.71 183.01 181.76 182.74 0.02% 44075356
May 06, 2024 182.35 184.20 180.42 181.71 -0.35% 78569700
May 03, 2024 186.65 187 182.66 183.38 -1.75% 163224100
May 02, 2024 172.51 173.42 170.89 173.03 0.30% 94214900
May 01, 2024 169.58 172.71 169.11 169.30 -0.17% 50383100
Apr 30, 2024 173.33 174.99 170 170.33 -1.73% 65934800
Apr 29, 2024 173.37 176.03 173.10 173.50 0.07% 68169400
Apr 26, 2024 169.88 171.34 169.18 169.30 -0.34% 44838400
Apr 25, 2024 169.53 170.61 168.15 169.89 0.21% 50558300
Apr 24, 2024 166.54 169.30 166.21 169.02 1.49% 48251800
Apr 23, 2024 165.35 167.05 164.92 166.90 0.94% 49537800
Apr 22, 2024 165.52 167.26 164.77 165.84 0.19% 48116400