Apple Inc. (AAPL) NASDAQ

187.43

+1.15(+0.62%)

As of May 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 14, 2024187.51186.83186.83188.3186.2921.28M
May 13, 2024185.44186.59186.59186.93184.6239.95M
May 10, 2024184.9182.52182.52185.09182.2616.69M
May 09, 2024182.56182.58182.58182.58182.56285,054
May 08, 2024182.85182.13182.13182.96181.4615.57M
May 07, 2024183.45184.6184.6184.9183.3413.24M
May 06, 2024182.35183.74183.74184.17182.257.23M
May 03, 2024186.65184.79184.79187182.6665.39M
May 02, 2024172.51171.98171.98172.66170.8921.86M
May 01, 2024169.58171.39171.39171.72169.1116.15M
April 30, 2024173.33173.87173.87174.99172.6521.39M
April 29, 2024173.37175.83175.83176.03173.1318.51M
April 26, 2024169.88171.14171.14171.18169.5412.05M
April 25, 2024169.53169.9169.9170.61169.375.61M
April 24, 2024166.54167.55167.55167.55166.214.8M
April 23, 2024165.35166.43166.43166.71164.9313.32M
April 22, 2024165.52165.46165.46166.23165.2310.49M
April 19, 2024166.21165.1165.1166.4164.8223.32M
April 18, 2024168.03167.76167.76168.64167.3316.59M
April 17, 2024169.61168.43168.43170.64168.0725.99M
April 16, 2024171.75172.49172.49172.58171.464.68M
April 15, 2024175.36174.8174.8175.98173.8516.14M
April 12, 2024174.26176.33176.33176.75174.219.54M
April 11, 2024168.34168.42168.42168.64168.163.25M
April 10, 2024168.8167.44167.44169.09167.319.17M
April 09, 2024168.7169169170.08168.511.45M
April 08, 2024169.03168.7168.7169.19168.243.19M
April 05, 2024169.59170.01170.01170.11168.9516.62M
April 04, 2024170.29170.83170.83171170.043.47M
April 03, 2024168.79168.95168.95169.32168.593.99M
April 02, 2024169.08168.85168.85169.34168.2321.67M
April 01, 2024171.19171.17171.17171.2171.16409,700
March 28, 2024171.75171.19171.19171.94170.7214.7M
March 27, 2024170.41172.18172.18173.11170.1118.25M
March 26, 2024170170.7170.7171.07169.6516.54M
March 25, 2024170.57169.99169.99170.69169.685.69M
March 22, 2024171.76171.67171.67172.32170.0622.05M
March 21, 2024177.05175.54175.54177.49175.3611.87M
March 20, 2024175.72175.92175.92176.1175.096.66M
March 19, 2024174.34173.87173.87174.34173.035.47M
March 18, 2024175.57176.99176.99177.71174.8926.57M
March 15, 2024171.17171.55171.55172.4717121.47M
March 14, 2024172.91173.36173.36174.31172.0524.69M
March 13, 2024173.15172.85172.85173.15172.81.14M
March 12, 2024173.15172.66172.66173.47171.0217.49M
March 11, 2024172.94173.41173.41174.37172.8317.54M
March 08, 2024169170.02170.02170.08168.946.88M
March 07, 2024171.06169.27169.27171.06169.271.15M
March 06, 2024171.06170.13170.13171.21168.9434.59M
March 05, 2024170.76170.37170.37172.04170.0224.52M
March 04, 2024176.15174.84174.84176.9173.930.08M
March 01, 2024179.55178.35178.35180.53178.318.72M
February 29, 2024181.27181.63181.63182.57181.176.5M
February 28, 2024182.51181.1181.1183.12181.0911.5M
February 27, 2024181.1180.96180.96181.54180.35.36M
February 26, 2024185.01182.29182.29185.01182.29580,348
February 23, 2024185.01183.9183.9185.02183.755.4M
February 22, 2024183.48183.21183.21184.19182.528.17M
February 21, 2024181.94182.29182.29182.75181.533.17M
February 20, 2024181.79180.96180.96182.4318021.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved