AAPL

Apple Historical Data - AAPL

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Pro
Monthly Subscription
for only
US$49.05
DDE w/Realtime USA (Monthly)
Monthly Subscription
for only
US$34.10
VAT not included
Stock Name Stock Symbol Market Stock Type
Apple Inc AAPL NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-3.96 -2.4% 160.8125 03:05:46
Open Price Low Price High Price Close Price Previous Close
158.735 157.80 161.63 164.77
more quote information »

AAPL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week159.565170.295156.36162.89122,902,9831.250.78%
1 Month151.58170.295147.48157.4587,159,2969.236.09%
3 Months155.49170.295138.27149.9882,110,9875.323.42%
6 Months124.28170.295123.13146.0379,046,16336.5329.4%
1 Year122.02170.295116.21136.1889,702,76138.7931.79%
3 Years46.115170.29535.50109.8561,651,054114.70248.72%
5 Years27.2925170.29527.062593.9648,673,446133.52489.22%

AAPL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
02 Dec 2021 164.77 -0.53 -0.32% 167.41 170.295 164.53 152,167,012
01 Dec 2021 165.30 5.06 3.16% 159.985 165.52 159.92 173,803,908
30 Nov 2021 160.24 3.43 2.19% 159.37 161.19 158.7901 88,681,249
27 Nov 2021 156.81 -5.13 -3.17% 159.565 160.43 156.36 76,959,764
25 Nov 2021 161.94 0.53 0.33% 160.75 162.133 159.64 69,289,199
24 Nov 2021 161.41 0.39 0.24% 161.12 161.80 159.07 95,907,629
23 Nov 2021 161.02 0.47 0.29% 161.67 165.70 161.00 117,365,680
20 Nov 2021 160.55 2.68 1.7% 157.65 161.02 156.55 117,205,846
19 Nov 2021 157.87 4.38 2.85% 153.71 158.665 153.05 150,719,503
18 Nov 2021 153.49 2.49 1.65% 150.995 155.00 150.99 88,504,286
17 Nov 2021 151.00 1.00 0.67% 149.94 151.488 149.34 59,059,498
16 Nov 2021 150.00 0.01 0.01% 150.37 151.88 149.4412 59,112,805
13 Nov 2021 149.99 2.12 1.43% 148.43 150.40 147.48 63,514,014
12 Nov 2021 147.87 -0.05 -0.03% 148.96 149.0292 147.70 40,867,039
11 Nov 2021 147.92 -2.89 -1.92% 150.02 150.1297 147.85 65,060,336
10 Nov 2021 150.81 0.37 0.25% 150.17 151.428 150.07 56,691,353
09 Nov 2021 150.44 -0.84 -0.56% 151.41 151.57 150.16 54,861,569
06 Nov 2021 151.28 0.32 0.21% 151.83 152.1899 150.06 65,965,050
05 Nov 2021 150.96 -0.53 -0.35% 151.58 152.43 150.64 60,290,892
04 Nov 2021 151.49 1.47 0.98% 150.39 151.97 149.83 54,304,784
03 Nov 2021 150.02 1.06 0.71% 148.66 151.565 148.65 69,302,721
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.

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

P: V: D:20211202 16:20:49