Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Apple Inc (AAPL)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Follow Apple's earnings

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
159.78 -1.84    -1.14%
04:59:59 - Closed. Currency in USD ( Disclaimer )
After Hours
159.65
-0.13
-0.08%
8:59:56 - Real-time Data
Type:  Equity
Market:  United States
ISIN:  US0378331005 
CUSIP:  037833100
  • Volume: 107,710,935
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 157.02 - 162.76
Apple 159.78 -1.84 -1.14%

AAPL Historical Data

 
Get free historical data for AAPL. You'll find the closing price, open, high, low, change and %change of the Apple Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
12/27/2021 - 01/26/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 25, 2022 159.78 158.98 162.76 157.02 112.53M -1.14%
Jan 24, 2022 161.62 160.02 162.30 154.70 161.42M -0.49%
Jan 21, 2022 162.41 164.41 166.33 162.30 122.85M -1.28%
Jan 20, 2022 164.51 166.98 169.68 164.18 85.85M -1.03%
Jan 19, 2022 166.23 170.00 171.08 165.94 92.93M -2.10%
Jan 18, 2022 169.80 171.51 172.54 169.40 90.50M -1.89%
Jan 14, 2022 173.07 171.34 173.78 171.09 80.44M 0.51%
Jan 13, 2022 172.19 175.78 176.62 171.79 82.27M -1.90%
Jan 12, 2022 175.53 176.12 177.18 174.82 72.77M 0.26%
Jan 11, 2022 175.08 172.32 175.18 170.82 75.94M 1.68%
Jan 10, 2022 172.19 169.08 172.50 168.17 103.82M 0.01%
Jan 07, 2022 172.17 172.89 174.14 171.03 86.71M 0.10%
Jan 06, 2022 172.00 172.70 175.30 171.64 95.42M -1.67%
Jan 05, 2022 174.92 179.61 180.17 174.64 93.49M -2.66%
Jan 04, 2022 179.70 182.63 182.94 179.12 92.66M -1.27%
Jan 03, 2022 182.01 177.83 182.88 177.71 96.49M 2.50%
Dec 31, 2021 177.57 178.09 179.23 177.26 64.06M -0.35%
Dec 30, 2021 178.20 179.47 180.57 178.09 59.36M -0.66%
Dec 29, 2021 179.38 179.33 180.63 178.14 61.07M 0.05%
Dec 28, 2021 179.29 180.16 181.33 178.53 76.89M -0.58%
Dec 27, 2021 180.33 177.09 180.42 177.07 73.01M 2.30%
Highest: 182.94 Lowest: 154.70 Difference: 28.24 Average: 172.76 Change %: -9.36
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

AAPL Comments

Write your thoughts about Apple Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Jay Padilla
Jay Padilla Jan 17, 2022 14:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
who would win in a bullfight?
Reply
0 0
Report
Jay Padilla
Jay Padilla Jan 17, 2022 14:11
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
who would win in a bullfight?
Reply
1 0
Report
Federico Punsalan
Federico Punsalan Jan 12, 2022 15:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy the stock investment AAPL
Reply
0 0
Report
Federico Punsalan
Federico Punsalan Jan 10, 2022 15:20
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy the stock investment AAPL
Reply
0 0
Report
Richsand Abat
Richsand Abat Dec 04, 2021 4:42
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
no corona no covid
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email