AAPL

Apple Historical Data - AAPL

Stock Name Stock Symbol Market Stock Type
Apple Inc AAPL NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-4.96 -3.48% 137.52 18:59:55
Open Price Low Price High Price Close Price Previous Close
141.28 138.00 143.10 138.20 142.48
more quote information »

AAPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week151.19154.6839138.00148.68109,681,629-13.67-9.04%
1 Month159.75164.26138.00153.1099,324,450-22.23-13.92%
3 Months145.265176.15138.00157.2578,431,716-7.74-5.33%
6 Months178.55179.61129.04153.6486,196,653-41.03-22.98%
1 Year143.65182.94129.04158.7889,136,270-6.13-4.27%
3 Years55.225182.9453.16132.1578,147,96882.30149.02%
5 Years38.565182.9435.50114.9459,254,77198.96256.59%

AAPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 138.20 -4.28 -3.0% 141.28 143.10 138.00 124,739,513
Sep 29 2022 142.48 -7.36 -4.91% 146.10 146.71 140.68 128,006,088
Sep 28 2022 149.84 -1.92 -1.27% 147.64 150.6414 144.84 146,844,088
Sep 27 2022 151.76 0.99 0.66% 152.74 154.6839 149.945 84,356,735
Sep 26 2022 150.77 0.34 0.23% 149.66 153.7701 149.64 93,251,344
Sep 23 2022 150.43 -2.31 -1.51% 151.19 151.47 148.56 95,946,792
Sep 22 2022 152.74 -0.98 -0.64% 152.38 154.47 150.9195 86,594,107
Sep 21 2022 153.72 -3.18 -2.03% 157.34 158.74 153.60 101,490,188
Sep 20 2022 156.90 2.42 1.57% 153.40 158.08 153.11 107,566,802
Sep 19 2022 154.48 3.78 2.51% 149.31 154.545 149.10 81,477,024
Sep 16 2022 150.70 -1.67 -1.1% 151.21 151.35 148.38 164,784,308
Sep 15 2022 152.37 -2.94 -1.89% 154.65 155.235 151.385 90,326,017
Sep 14 2022 155.31 1.47 0.96% 154.785 157.10 153.6106 87,937,303
Sep 13 2022 153.84 -9.59 -5.87% 159.90 160.54 153.37 122,527,795
Sep 12 2022 163.43 6.06 3.85% 159.59 164.26 159.30 104,862,016
Sep 09 2022 157.37 2.91 1.88% 155.47 157.82 154.75 68,125,739
Sep 08 2022 154.46 -1.50 -0.96% 154.64 156.3499 152.695 84,829,033
Sep 07 2022 155.96 1.43 0.93% 154.825 156.6542 153.6235 87,370,089
Sep 06 2022 154.53 -1.28 -0.82% 156.47 157.09 153.69 73,770,965
Sep 02 2022 155.81 -2.15 -1.36% 159.75 160.36 154.97 77,080,541
Sep 01 2022 157.96 0.74 0.47% 156.64 158.42 154.67 74,141,794
See More Historical Prices »
Your Recent History
NASDAQ
AAPL
Apple
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 05:25:20