Apple Inc (AAPL)

TradeGate


Symbol	Exchange	Currency
AAPL	NASDAQ	USD	Real-time
0R2V	London	USD	Real-time
AAPL	CBOE Canada	CAD	Real-time
AAPL	Mexico	MXN	Delayed
AAPL	BIVA	MXN	Delayed
AAPLE	Milan	EUR	Real-time
AAPL	TradeGate	EUR	Delayed
AAPL	Frankfurt	EUR	Delayed
AAPL	Xetra	EUR	Delayed
AAPLCL	Santiago	CLP	Delayed
AAPL	Santiago	USD	Delayed
AAPL	Buenos Aires	ARS	Delayed
AAPL34	BM&FBovespa	BRL	Delayed
AAPL	Vienna	EUR	Real-time
AAPL	Ukraine	UAH	Delayed
AAPL_KZ	KASE	USD	Delayed
AAPL	Colombia	COP	Delayed
AAPL	Lima	USD	Delayed

Currency in EUR

Disclaimer

163.20

-1.52(-0.92%)

Closed03:59:00

Day's Range

163.14

165.30

52 wk Range

117.64

179.32

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

Daily

Download Data

08/21/2023 - 09/21/2023

Date	Price	Open	High	Low	Vol.	Change %
09/21/2023	163.20	164.52	165.26	163.14	57.56K	-0.92%
09/20/2023	164.72	167.40	167.72	164.66	61.39K	-1.84%
09/19/2023	167.80	166.92	168.14	165.72	58.00K	+0.82%
09/18/2023	166.44	164.10	167.74	163.72	104.52K	+1.41%
09/15/2023	164.12	165.48	166.50	163.00	79.25K	-0.59%
09/14/2023	165.10	163.64	165.56	162.34	102.77K	+1.79%
09/13/2023	162.20	163.90	165.14	162.16	122.27K	-1.31%
09/12/2023	164.36	167.36	168.16	162.96	170.17K	-1.57%
09/11/2023	166.98	167.10	168.58	164.98	136.38K	+0.19%
09/08/2023	166.66	166.78	168.22	165.38	134.78K	+0.20%
09/07/2023	166.32	170.00	170.00	162.32	221.48K	-2.55%
09/06/2023	170.68	176.50	176.72	169.12	130.24K	-3.58%
09/05/2023	177.02	175.92	177.10	174.18	87.56K	+0.44%
09/04/2023	176.24	176.02	176.38	175.14	63.55K	+0.25%
09/01/2023	175.80	173.90	175.90	173.32	96.88K	+1.47%
08/31/2023	173.26	171.98	174.32	171.80	108.37K	+0.79%
08/30/2023	171.90	169.60	171.98	168.54	109.26K	+1.62%
08/29/2023	169.16	166.56	169.88	166.18	94.30K	+1.56%
08/28/2023	166.56	165.90	166.90	164.98	62.13K	+0.77%
08/25/2023	165.28	163.26	165.76	162.52	53.77K	+1.25%
08/24/2023	163.24	167.50	168.70	162.86	100.28K	-2.05%
08/23/2023	166.66	163.80	167.12	163.72	103.54K	+1.93%
08/22/2023	163.50	161.10	163.70	161.02	73.38K	+1.30%
08/21/2023	161.40	160.30	161.68	159.68	62.53K	+0.65%

Highest

177.10

Change %

1.77

Average

167.44

Difference

17.42

Lowest

159.68

Markets

PSEi Composite

6,094.71

+53.67

+0.89%

Nikkei 225

32,619.00

-403.00

-1.22%

Shanghai

3,084.70

-23.87

-0.77%

US 500

4,326.30

-75.9

-1.72%

US Tech 100

14,678.10

-291.8

-1.95%

DAX

15,571.86

-209.73

-1.33%

Dollar Index

105.07

+0.282

+0.27%

Market Movers

Name	Last	Chg. %	Vol.
Aboitiz Power	30.00	-2.44%	47.44M
Bloomberry Resorts	11.00	-1.08%	44.14M
Century Pacific Food	31.00	+1.97%	28.03M
SM Prime	29.95	+3.45%	8.19M
BDO Unibank	131.00	+2.50%	3.55M
Bank of the Philippine Islands	107.00	0.00%	1.62M
SM Investments	793.50	+0.51%	268.28K

Name	Last	Chg. %	Vol.
Liberty Flour Mills	14.92	+41.02%	200.00
Dito CME Holdings	2.18	+9.55%	6.40M
Philippine Seven	85.00	+8.97%	110.00
Coal Asia	0.163	+8.67%	340.00K
Vistamalls	2.43	+7.05%	1.00K
Centro Escolar	8.20	+6.63%	7.10K
Figaro Coffee	0.70	+6.06%	48.17M

Name	Last	Chg. %	Vol.
United Paragon Mining	0.0038	-13.64%	30.00M
Macay	6.03	-13.61%	2.40M
Suntrust Home	0.70	-11.39%	12.00K
ArthaLand Prf s	432.00	-11.29%	2.00K
Pryce	5.20	-9.09%	535.60K
Manulife Financial	1,000.00	-9.01%	120.00
IRemit	0.57	-8.06%	1.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Aboitiz Power	30.00	-2.44%	47.44M
Semirara Mining	35.00	-0.71%	1.79M
BDO Unibank	131.00	+2.50%	3.55M
DMCI	10.20	-2.30%	1.65M
Security Bank	74.70	-0.66%	186.75K

Popular Searches

Please try another search

Apple Inc (AAPL)

AAPL Historical Data

Trending Stocks