ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

AAPL Apple Inc

187.28
-3.62 (-1.90%)
24 May 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Apple Inc NASDAQ:AAPL NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -3.62 -1.90% 187.28 187.25 187.28
High Price Low Price Open Price Shares Traded Last Trade
191.01 186.625 190.98 51,008,605 00:59:57

Apple (AAPL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
23 May 2024186.88-4.02-2.11%186.625191.0048,284,846
22 May 2024190.90-1.45-0.75%190.27192.823134,598,506
21 May 2024192.351.310.69%190.9201192.7342,256,151
20 May 2024191.041.170.62%189.01191.919944,402,092
17 May 2024189.870.030.02%189.22190.8141,263,905
16 May 2024189.840.120.06%189.6601191.09552,850,542
15 May 2024189.722.291.22%187.38190.6570,364,360
14 May 2024187.431.150.62%186.29188.3052,346,791
13 May 2024186.283.231.76%184.62187.1072,014,988
10 May 2024183.05-1.52-0.82%182.13185.0950,730,783
09 May 2024184.571.831.00%182.1257184.6648,935,168
08 May 2024182.740.340.19%181.45183.0745,037,288
07 May 2024182.400.690.38%181.32184.9077,216,484
06 May 2024181.71-1.67-0.91%180.42184.1779,076,603
03 May 2024183.3810.355.98%182.66187.00163,122,741
02 May 2024173.033.732.20%170.90173.41594,496,515
01 May 2024169.30-1.03-0.60%169.1101172.69550,309,458
30 Apr 2024170.33-3.17-1.83%170.02174.9965,850,322
29 Apr 2024173.504.202.48%173.10176.0368,127,996
26 Apr 2024169.30-0.59-0.35%169.18171.3444,780,418
25 Apr 2024169.890.870.51%168.1511170.4147,289,724
24 Apr 2024169.022.121.27%166.26169.3048,162,341
Download more Apple Inc Historical Data

Apple Inc (AAPL) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week190.47192.8231186.625190.7643,074,239-3.19-1.67%
1 Month169.48192.8231168.1511181.5662,410,52717.8010.50%
3 Months181.27192.8231164.075175.1264,872,6286.013.32%
6 Months190.87199.62164.075181.8058,858,010-3.59-1.88%
1 Year173.13199.62164.075181.5558,292,66314.158.17%
3 Years126.01199.62123.13160.5573,841,02261.2748.62%
5 Years44.95199.6242.5675140.5469,715,190142.33316.64%

Your Recent History

Delayed Upgrade Clock