Apple Historical Data - AAPL

AAPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 259.45 -2.17 -0.83% 270.80 271.69 259.00 49,624,330
Apr 06 2020 261.62 19.97 8.26% 250.90 263.11 249.41 49,262,500
Apr 03 2020 241.65 -3.06 -1.25% 242.95 245.80 238.9741 32,079,203
Apr 02 2020 244.71 3.77 1.56% 240.34 246.20 236.9101 41,149,486
Apr 01 2020 240.94 -12.65 -4.99% 246.50 248.6925 239.13 43,395,555
Mar 31 2020 253.59 -0.81 -0.32% 255.60 262.4894 252.00 47,903,787
Mar 30 2020 254.40 6.48 2.61% 250.74 255.52 245.52 41,663,267
Mar 27 2020 247.92 -9.46 -3.68% 252.75 255.87 247.05 50,071,181
Mar 26 2020 257.38 12.09 4.93% 246.52 258.68 240.40 62,113,220
Mar 25 2020 245.29 0.02 0.01% 250.82 259.90 244.30 73,711,704
Mar 24 2020 245.27 21.99 9.85% 236.36 247.69 234.365 70,733,729
Mar 23 2020 223.28 -6.07 -2.65% 228.08 228.4997 212.64 82,814,456
Mar 20 2020 229.35 -14.49 -5.94% 247.18 258.57 228.00 99,085,286
Mar 19 2020 243.84 -2.16 -0.88% 247.385 252.805 242.62 67,072,088
Mar 18 2020 246.00 -6.10 -2.42% 239.77 250.00 237.13 73,160,982
Mar 17 2020 252.10 8.27 3.39% 247.51 257.55 238.40 80,235,068
Mar 16 2020 243.83 -32.19 -11.66% 241.95 259.08 238.52 78,566,974
Mar 13 2020 276.02 26.92 10.81% 264.89 279.92 252.95 89,801,655
Mar 12 2020 249.10 -26.60 -9.65% 255.94 270.00 247.98 101,988,445
Mar 11 2020 275.70 -9.63 -3.38% 277.50 281.22 271.86 62,640,862
Mar 10 2020 285.33 18.97 7.12% 277.14 286.44 269.405 70,012,372
Mar 09 2020 266.36 -22.51 -7.79% 263.75 278.07 261.30 70,430,423
Mar 06 2020 288.87 -3.74 -1.28% 282.00 290.82 281.26 55,275,593
Mar 05 2020 292.61 -9.39 -3.11% 295.52 299.55 291.41 46,225,902
Mar 04 2020 302.00 12.05 4.16% 296.44 303.40 293.13 54,077,760
Mar 03 2020 289.95 -8.33 -2.79% 303.67 303.99 285.80 79,037,452
Mar 02 2020 298.28 24.70 9.03% 282.28 301.44 277.745 84,075,950
Feb 28 2020 273.58 -0.42 -0.15% 257.26 278.40 256.385 104,584,231
Feb 27 2020 274.00 -18.48 -6.32% 281.10 285.969 272.96 77,593,700
Feb 26 2020 292.48 4.06 1.41% 286.53 297.88 286.50 49,017,411
Feb 25 2020 288.42 -9.98 -3.34% 300.95 302.53 286.13 56,097,006
Feb 24 2020 298.40 -14.68 -4.69% 297.26 304.06 289.23 54,737,840
Feb 21 2020 313.08 -7.32 -2.28% 318.62 320.45 310.50 31,752,890
Feb 20 2020 320.40 -3.16 -0.98% 322.55 324.64 318.21 24,380,252
Feb 19 2020 323.56 4.56 1.43% 320.00 324.57 319.00 23,113,373
Feb 18 2020 319.00 -5.88 -1.81% 315.36 319.75 314.61 37,726,435
Feb 17 2020 324.88 0.00 +0.00% 324.74 326.50 322.85 0
Feb 14 2020 324.88 0.01 0.0% 324.74 326.50 322.85 19,788,650
Feb 13 2020 324.87 -2.33 -0.71% 324.19 328.01 323.35 23,054,383
Feb 12 2020 327.20 7.78 2.44% 321.62 327.22 321.6168 26,577,501
Feb 11 2020 319.42 -2.06 -0.64% 323.60 323.90 318.71 22,991,484
Feb 10 2020 321.4794 1.58 0.49% 314.18 321.60 313.8603 27,079,680
Feb 07 2020 319.90 -5.35 -1.64% 322.27 323.40 318.00 28,700,891
Feb 06 2020 325.2501 3.69 1.15% 322.45 325.29 320.2861 25,219,075
Feb 05 2020 321.56 2.79 0.88% 323.51 324.685 318.955 29,295,188
Feb 04 2020 318.77 10.07 3.26% 315.31 319.6298 308.66 33,466,959
Feb 03 2020 308.70 -0.81 -0.26% 304.28 313.46 302.23 43,067,297
Jan 31 2020 309.51 -14.49 -4.47% 320.95 322.6768 308.29 49,035,452
Jan 30 2020 324.00 -0.18 -0.06% 320.65 324.09 318.78 31,253,341
Jan 29 2020 324.18 6.40 2.01% 324.45 327.85 321.38 53,334,861
Jan 28 2020 317.78 8.83 2.86% 312.38 318.3899 312.2202 32,736,975
Jan 27 2020 308.95 -9.25 -2.91% 310.06 311.76 304.88 39,480,551
Jan 24 2020 318.20 -1.11 -0.35% 320.25 323.33 317.5188 36,387,478
Jan 23 2020 319.31 1.69 0.53% 317.86 319.56 315.65 23,259,073
Jan 22 2020 317.62 1.05 0.33% 318.67 319.99 317.31 24,939,598
Jan 21 2020 316.57 -2.14 -0.67% 317.19 319.02 316.00 26,569,729
Jan 20 2020 318.71 0.00 +0.00% 316.27 318.76 315.10 0
Jan 17 2020 318.71 3.52 1.12% 316.27 318.76 315.10 32,634,387
Jan 16 2020 315.19 3.84 1.23% 313.72 315.6099 312.09 25,694,218
Jan 15 2020 311.35 -1.16 -0.37% 311.84 315.4675 309.55 29,939,532
Jan 14 2020 312.51 -4.49 -1.42% 316.70 317.57 312.17 39,510,736
Jan 13 2020 317.00 6.64 2.14% 311.66 317.07 311.15 29,667,925
Jan 10 2020 310.36 0.76 0.25% 310.60 312.67 308.25 34,724,975
Jan 09 2020 309.60 6.60 2.18% 307.25 310.43 303.19 40,914,424
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:20200408 05:27:32