AAPL

Apple Historical Data - AAPL

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Apple Inc AAPL NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-4.96 -3.48% 137.52 14:00:00
Open Price Low Price High Price Close Price Previous Close
141.28 138.00 143.10 138.20 142.48
more quote information »

AAPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week151.19154.6839138.00148.68109,681,629-13.67-9.04%
1 Month159.75164.26138.00153.1099,324,450-22.23-13.92%
3 Months145.265176.15138.00157.2578,431,716-7.74-5.33%
6 Months178.55179.61129.04153.6486,196,653-41.03-22.98%
1 Year143.65182.94129.04158.7889,136,270-6.13-4.27%
3 Years55.225182.9453.16132.1578,147,96882.30149.02%
5 Years38.565182.9435.50114.9459,254,77198.96256.59%

AAPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Oct 2022 138.20 -4.28 -3.0% 141.28 143.10 138.00 124,739,113
30 Sep 2022 142.48 -7.36 -4.91% 146.10 146.71 140.68 128,009,588
29 Sep 2022 149.84 -1.92 -1.27% 147.64 150.6414 144.84 146,844,088
28 Sep 2022 151.76 0.99 0.66% 152.74 154.6839 149.945 84,356,235
27 Sep 2022 150.77 0.34 0.23% 149.66 153.7701 149.64 93,251,344
24 Sep 2022 150.43 -2.31 -1.51% 151.19 151.47 148.56 95,946,892
23 Sep 2022 152.74 -0.98 -0.64% 152.38 154.47 150.9195 86,594,107
22 Sep 2022 153.72 -3.18 -2.03% 157.34 158.74 153.60 101,490,188
21 Sep 2022 156.90 2.42 1.57% 153.40 158.08 153.11 107,566,802
20 Sep 2022 154.48 3.78 2.51% 149.31 154.545 149.10 81,476,902
17 Sep 2022 150.70 -1.67 -1.1% 151.21 151.35 148.38 164,784,308
16 Sep 2022 152.37 -2.94 -1.89% 154.65 155.235 151.385 90,325,417
15 Sep 2022 155.31 1.47 0.96% 154.785 157.10 153.6106 87,938,127
14 Sep 2022 153.84 -9.59 -5.87% 159.90 160.54 153.37 122,534,795
13 Sep 2022 163.43 6.06 3.85% 159.59 164.26 159.30 104,863,316
10 Sep 2022 157.37 2.91 1.88% 155.47 157.82 154.75 68,133,205
09 Sep 2022 154.46 -1.50 -0.96% 154.64 156.3499 152.695 84,828,633
08 Sep 2022 155.96 1.43 0.93% 154.825 156.6542 153.6235 87,370,089
07 Sep 2022 154.53 -1.28 -0.82% 156.47 157.09 153.69 73,770,965
03 Sep 2022 155.81 -2.15 -1.36% 159.75 160.36 154.97 77,079,541
02 Sep 2022 157.96 0.74 0.47% 156.64 158.42 154.67 74,142,494
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 14:45:35