Apple Historical Data - AAPL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Apple Inc AAPL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.16 -0.68% 316.73 316.50 324.072 323.50 318.89 17:57:17
more quote information »

AAPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week315.03324.24312.50317.0124,500,1581.700.54%
1 Month285.00324.24278.20303.9234,764,20931.7311.13%
3 Months303.67324.24212.64270.8148,645,43213.064.3%
6 Months266.94328.01212.64282.3940,288,80149.7918.65%
1 Year178.90328.01170.27256.8032,640,693137.8377.04%
3 Years154.00328.01142.00205.9431,311,650162.73105.67%
5 Years132.60328.0189.47165.3333,453,082184.13138.86%

AAPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 318.74 1.71 0.54% 315.77 319.23 312.50 20,141,822
May 21 2020 317.03 -2.00 -0.63% 318.66 320.89 315.87 25,366,296
May 20 2020 319.03 5.64 1.8% 316.75 319.52 316.21 27,379,584
May 19 2020 313.39 -1.57 -0.5% 315.03 318.51 313.01 25,112,930
May 18 2020 314.96 7.60 2.47% 313.17 316.50 310.334 33,655,946
May 15 2020 307.36 -2.13 -0.69% 300.35 311.25 299.75 41,517,917
May 14 2020 309.49 1.49 0.48% 304.51 309.83 301.58 39,478,566
May 13 2020 308.00 -3.83 -1.23% 312.15 315.95 303.21 49,592,795
May 12 2020 311.83 -3.41 -1.08% 317.83 319.688 310.934 39,507,053
May 11 2020 315.2398 5.17 1.67% 308.10 317.05 307.26 36,072,499
May 08 2020 310.07 6.41 2.11% 305.64 310.35 304.29 33,116,867
May 07 2020 303.66 3.01 1.0% 303.195 305.17 301.97 28,379,630
May 06 2020 300.65 3.15 1.06% 300.46 303.2382 298.9121 35,288,558
May 05 2020 297.50 4.11 1.4% 295.06 301.00 294.4919 36,517,203
May 04 2020 293.39 3.80 1.31% 289.17 293.72 286.33 32,854,520
May 01 2020 289.59 -3.96 -1.35% 286.25 299.00 285.851 59,699,608
Apr 30 2020 293.5501 5.82 2.02% 289.96 294.53 288.38 38,623,820
Apr 29 2020 287.73 9.03 3.24% 284.73 289.67 280.50 31,771,369
Apr 28 2020 278.70 -4.22 -1.49% 285.00 286.93 278.20 26,442,985
Apr 27 2020 282.92 0.11 0.04% 281.80 286.60 279.95 28,811,609
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.

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

P: V: D:20200526 22:12:25