Apple (AAPL) Stock Price

FinanceCharts.com
Apple Inc
FinanceCharts.com
Price Metrics - Apple (AAPL)

24.40%

59.35%

39.53%


52-Week High
$182.94

52-Week High Date
1/4/2022

Current vs High
-12.71%


52-Week Low
$116.21

52-Week Low Date
3/8/2021

Current vs Low
37.42%


92.09M


Margin of Safety
8.02%


Price Data - Apple (AAPL)

DateAdjusted CloseOpenHighLowVolume
1/26/2022$159.69$163.50$164.39$157.82105,422,393
1/25/2022$159.78$158.98$162.76$157.02112,524,694
1/24/2022$161.62$160.02$162.30$154.70162,706,686
1/21/2022$162.41$164.42$166.33$162.30122,848,858
1/20/2022$164.51$166.98$169.68$164.1891,420,515
1/19/2022$166.23$170.00$171.08$165.9494,814,990
1/18/2022$169.80$171.51$172.54$169.4191,168,729
1/14/2022$173.07$171.34$173.78$171.0980,440,780
1/13/2022$172.19$175.78$176.62$171.7984,505,760
1/12/2022$175.53$176.12$177.18$174.8274,805,173
1/11/2022$175.08$172.32$175.18$170.8276,138,312
1/10/2022$172.19$169.08$172.50$168.17106,765,552
1/7/2022$172.17$172.89$174.14$171.0386,709,147
1/6/2022$172.00$172.70$175.30$171.6496,903,955
1/5/2022$174.92$179.61$180.17$174.6494,537,602
1/4/2022$179.70$182.63$182.94$179.1299,310,438
1/3/2022$182.01$177.83$182.88$177.71104,701,220
12/31/2021$177.57$178.09$179.23$177.2664,062,261
12/30/2021$178.20$179.47$180.57$178.0959,773,014
12/29/2021$179.38$179.33$180.63$178.1462,348,931
12/28/2021$179.29$180.16$181.33$178.5379,144,339
12/27/2021$180.33$177.09$180.42$177.0774,919,582
12/23/2021$176.28$175.85$176.85$175.2768,356,567
12/22/2021$175.64$173.04$175.86$172.1592,135,303
12/21/2021$172.99$171.56$173.20$169.1291,185,905
12/20/2021$169.75$168.28$170.58$167.46107,499,114
12/17/2021$171.14$169.93$173.47$169.69195,923,441
12/16/2021$172.26$179.28$181.14$170.75150,185,843
12/15/2021$179.30$175.11$179.50$172.31131,063,257
12/14/2021$174.33$175.25$177.74$172.21139,380,382
12/13/2021$175.74$181.12$182.13$175.53153,237,019
12/10/2021$179.45$175.21$179.63$174.69115,402,731
12/9/2021$174.56$174.91$176.75$173.92108,923,739
12/8/2021$175.08$172.13$175.96$170.70116,998,901
12/7/2021$171.18$169.08$171.58$168.34120,405,352
12/6/2021$165.32$164.29$167.88$164.28107,496,982
12/3/2021$161.84$164.02$164.96$159.72118,023,116
12/2/2021$163.76$158.74$164.20$157.80136,739,174
12/1/2021$164.77$167.48$170.30$164.53152,423,003
11/30/2021$165.30$159.99$165.52$159.92174,048,056
11/29/2021$160.24$159.37$161.19$158.7988,748,217
11/26/2021$156.81$159.57$160.45$156.3676,959,752
11/24/2021$161.94$160.75$162.14$159.6469,463,623
11/23/2021$161.41$161.12$161.80$159.0696,041,899
11/22/2021$161.02$161.68$165.70$161.00117,467,889
11/19/2021$160.55$157.65$161.02$156.53117,305,597
11/18/2021$157.87$153.71$158.67$153.05137,827,673
11/17/2021$153.49$151.00$155.00$150.9988,807,000
11/16/2021$151.00$149.94$151.49$149.3459,256,210
11/15/2021$150.00$150.37$151.88$149.4359,222,803
11/12/2021$149.99$148.43$150.40$147.4863,804,008
11/11/2021$147.87$148.96$149.43$147.6840,999,950
11/10/2021$147.92$150.02$150.13$147.8565,187,092
11/9/2021$150.81$150.20$151.43$150.0656,787,930
11/8/2021$150.44$151.41$151.57$150.1655,020,868
11/5/2021$151.28$151.89$152.20$150.0665,463,883
11/4/2021$150.96$151.58$152.43$150.6460,394,616
11/3/2021$151.49$150.39$151.97$149.8254,511,534
11/2/2021$150.02$148.66$151.57$148.6569,121,987
11/1/2021$148.96$148.99$149.70$147.8074,588,258
10/29/2021$149.80$147.22$149.94$146.41124,953,168
10/28/2021$152.57$149.82$153.17$149.72100,077,888
10/27/2021$148.85$149.36$149.73$148.4956,094,929
10/26/2021$149.32$149.33$150.84$149.0160,893,395
10/25/2021$148.64$148.68$149.37$147.6250,720,556
10/22/2021$148.69$149.69$150.18$148.6458,883,443
10/21/2021$149.48$148.81$149.64$147.8761,420,990
10/20/2021$149.26$148.70$149.75$148.1258,418,788
10/19/2021$148.76$147.01$149.17$146.5576,378,894
10/18/2021$146.55$143.45$146.84$143.1685,589,175
10/15/2021$144.84$143.77$144.90$143.5167,940,334
10/14/2021$143.76$142.11$143.88$141.5169,907,100
10/13/2021$140.91$141.24$141.40$139.2078,762,721
10/12/2021$141.51$143.23$143.25$141.0473,035,859
10/11/2021$142.81$142.27$144.81$141.8164,452,219
10/8/2021$142.90$144.03$144.18$142.5658,773,155
10/7/2021$143.29$143.06$144.22$142.7261,732,656
10/6/2021$142.00$139.47$142.15$138.3783,221,119
10/5/2021$141.11$139.49$142.24$139.3680,861,062
10/4/2021$139.14$141.76$142.21$138.2798,322,008
10/1/2021$142.65$141.90$142.92$139.1194,639,581
9/30/2021$141.50$143.66$144.38$141.2889,056,664
9/29/2021$142.83$142.47$144.45$142.0374,602,044
9/28/2021$141.91$143.25$144.75$141.69108,972,340
9/27/2021$145.37$145.47$145.96$143.8274,150,729
9/24/2021$146.92$145.66$147.47$145.5653,477,869
9/23/2021$146.83$146.65$147.08$145.6464,838,170
9/22/2021$145.85$144.45$146.43$143.7076,404,341
9/21/2021$143.43$143.93$144.60$142.7875,833,962
9/20/2021$142.94$143.80$144.84$141.27123,478,863
9/17/2021$146.06$148.82$148.82$145.76129,868,824
9/16/2021$148.79$148.44$148.97$147.2268,034,149
9/15/2021$149.03$148.56$149.44$146.3783,281,315
9/14/2021$148.12$150.35$151.07$146.91109,296,295
9/13/2021$149.55$150.63$151.42$148.75102,404,329
9/10/2021$148.97$155.00$155.48$148.70140,893,235
9/9/2021$154.07$155.49$156.11$153.9557,305,730
9/8/2021$155.11$156.98$157.04$153.9874,420,207
9/7/2021$156.69$154.97$157.26$154.3982,278,261
9/3/2021$154.30$153.76$154.63$153.0957,866,066
9/2/2021$153.65$153.87$154.72$152.4071,171,317
9/1/2021$152.51$152.83$154.98$152.3479,911,745
8/31/2021$151.83$152.66$152.80$151.2986,453,117
8/30/2021$153.12$149.00$153.49$148.6190,956,723
8/27/2021$148.60$147.48$148.75$146.8355,802,388
8/26/2021$147.54$148.35$149.12$147.5148,597,195
8/25/2021$148.36$149.81$150.32$147.8058,991,297
8/24/2021$149.62$149.45$150.86$149.1548,606,428
8/23/2021$149.71$148.31$150.19$147.8960,131,810
8/20/2021$148.19$147.44$148.50$146.7860,549,630
8/19/2021$146.70$145.03$148.00$144.5086,960,310
8/18/2021$146.36$149.80$150.72$146.1586,325,990
8/17/2021$150.19$150.23$151.68$149.0992,229,735
8/16/2021$151.12$148.54$151.19$146.47103,558,782
8/13/2021$149.10$148.97$149.44$148.2759,375,009
8/12/2021$148.89$146.19$149.05$145.8473,779,113
8/11/2021$145.86$146.05$146.72$145.5348,493,463
8/10/2021$145.60$146.44$147.71$145.3069,023,081
8/9/2021$146.09$146.20$146.70$145.5248,908,689
8/6/2021$146.14$146.35$147.11$145.6354,126,813
8/5/2021$147.06$146.98$147.84$146.1746,397,674
8/4/2021$146.95$147.27$147.79$146.2856,368,271
8/3/2021$147.36$145.81$148.05$145.1864,786,618
8/2/2021$145.52$146.36$146.95$145.2562,879,961
7/30/2021$145.86$144.38$146.33$144.1170,440,626
7/29/2021$145.64$144.69$146.55$144.5856,699,475
7/28/2021$144.98$144.81$146.97$142.54118,931,191
7/27/2021$146.77$149.12$149.21$145.55104,818,578
7/26/2021$148.99$148.27$149.83$147.7072,434,089
7/23/2021$148.56$147.55$148.72$146.9271,447,416
7/22/2021$146.80$145.94$148.20$145.8177,338,156
7/21/2021$145.40$145.53$146.13$144.6374,993,460
7/20/2021$146.15$143.46$147.10$142.9696,350,036
7/19/2021$142.45$143.75$144.07$141.67121,434,571
7/16/2021$146.39$148.46$149.76$145.8893,251,426
7/15/2021$148.48$149.24$150.00$147.09106,820,297
7/14/2021$149.15$148.10$149.57$147.68127,050,785
7/13/2021$145.64$144.03$147.46$143.63100,827,099
7/12/2021$144.50$146.21$146.32$144.0076,299,719
7/9/2021$145.11$142.75$145.65$142.6599,890,800
7/8/2021$143.24$141.58$144.06$140.67105,575,458
7/7/2021$144.57$143.54$144.89$142.66104,911,589
7/6/2021$142.02$140.07$143.15$140.07108,181,793
7/2/2021$139.96$137.90$140.00$137.7578,945,572
7/1/2021$137.27$136.60$137.33$135.7652,485,781
6/30/2021$136.96$136.17$137.41$135.8763,261,393
6/29/2021$136.33$134.80$136.49$134.3564,556,081
6/28/2021$134.78$133.41$135.25$133.3562,111,303
6/25/2021$133.11$133.46$133.89$132.8170,783,746
6/24/2021$133.41$134.45$134.64$132.9368,710,998
6/23/2021$133.70$133.77$134.32$133.2360,214,200
6/22/2021$133.98$132.13$134.08$131.6274,783,618
6/21/2021$132.30$130.30$132.41$129.2179,663,316
6/18/2021$130.46$130.71$131.51$130.24108,953,309
6/17/2021$131.79$129.80$132.55$129.6596,721,669
6/16/2021$130.15$130.37$130.89$128.4691,815,026
6/15/2021$129.64$129.94$130.60$129.3962,746,332
6/14/2021$130.48$127.82$130.54$127.0796,906,490
6/11/2021$127.35$126.53$127.44$126.1053,522,373
6/10/2021$126.11$127.02$128.19$125.9471,186,421
6/9/2021$127.13$127.21$127.75$126.5256,877,937
6/8/2021$126.74$126.60$128.46$126.2174,403,774
6/7/2021$125.90$126.17$126.32$124.8371,057,550
6/4/2021$125.89$124.07$126.16$123.8575,169,343
6/3/2021$123.54$124.68$124.85$123.1376,229,170
6/2/2021$125.06$124.28$125.24$124.0559,278,862
6/1/2021$124.28$125.08$125.35$123.9467,637,118
5/28/2021$124.61$125.57$125.80$124.5571,311,109
5/27/2021$125.28$126.44$127.64$125.0894,625,601
5/26/2021$126.85$126.96$127.39$126.4256,575,920
5/25/2021$126.90$127.82$128.32$126.3272,009,482
5/24/2021$127.10$126.01$127.94$125.9463,092,945
5/21/2021$125.43$127.82$128.00$125.2179,295,436
5/20/2021$127.31$125.23$127.72$125.1076,857,123
5/19/2021$124.69$123.16$124.92$122.8692,611,989
5/18/2021$124.85$126.56$126.99$124.7863,342,929
5/17/2021$126.27$126.82$126.93$125.1774,244,624
5/14/2021$127.45$126.25$127.89$125.8581,917,951
5/13/2021$124.97$124.58$126.15$124.26105,861,339
5/12/2021$122.77$123.40$124.64$122.25112,172,282
5/11/2021$125.91$123.50$126.27$122.77126,142,826
5/10/2021$126.85$129.41$129.54$126.8188,071,229
5/7/2021$130.21$130.85$131.26$129.4878,973,273
5/6/2021$129.74$127.89$129.75$127.1378,128,334
5/5/2021$128.10$129.20$130.45$127.9784,000,900
5/4/2021$127.85$131.19$131.49$126.70137,564,718
5/3/2021$132.54$132.04$134.07$131.8375,135,100
4/30/2021$131.46$131.78$133.56$131.07109,839,466
4/29/2021$133.48$136.47$137.07$132.45151,100,953
4/28/2021$133.58$134.31$135.02$133.08107,760,097
4/27/2021$134.39$135.01$135.41$134.1166,015,804
4/26/2021$134.72$134.83$135.06$133.5666,905,069
4/23/2021$134.32$132.16$135.12$132.1678,756,779
4/22/2021$131.94$133.04$134.15$131.4184,566,456
4/21/2021$133.50$132.36$133.75$131.3068,847,136
4/20/2021$133.11$135.02$135.53$131.8194,812,349
4/19/2021$134.84$133.51$135.47$133.3494,264,215
4/16/2021$134.16$134.30$134.67$133.2884,922,386
4/15/2021$134.50$133.82$135.00$133.6489,347,102
4/14/2021$132.03$134.94$135.00$131.6687,222,782
4/13/2021$134.43$132.44$134.66$131.9391,266,545
4/12/2021$131.24$132.52$132.85$130.6391,419,983
4/9/2021$133.00$129.80$133.04$129.47106,686,703
4/8/2021$130.36$128.95$130.39$128.5288,844,591
4/7/2021$127.90$125.83$127.92$125.1483,466,716
4/6/2021$126.21$126.50$127.13$125.6580,171,253
4/5/2021$125.90$123.87$126.16$123.0788,651,175
4/1/2021$123.00$123.66$124.18$122.4975,089,134
3/31/2021$122.15$121.65$123.52$121.15118,323,826
3/30/2021$119.90$120.11$120.40$118.8685,671,919
3/29/2021$121.39$121.65$122.58$120.7380,819,203
3/26/2021$121.21$120.35$121.48$118.9294,071,234
3/25/2021$120.59$119.54$121.66$119.0098,844,681
3/24/2021$120.09$122.82$122.90$120.0788,530,485
3/23/2021$122.54$123.33$124.24$122.1495,467,142
3/22/2021$123.39$120.33$123.87$120.26111,912,284
3/19/2021$119.99$119.90$121.43$119.68185,549,522
3/18/2021$120.53$122.88$123.18$120.32121,469,755
3/17/2021$124.76$124.05$125.86$122.34111,932,636
3/16/2021$125.57$125.70$127.22$124.72115,227,936
3/15/2021$123.99$121.41$124.00$120.4292,590,555
3/12/2021$121.03$120.40$121.17$119.1688,105,050
3/11/2021$121.96$122.54$123.21$121.26103,026,514
3/10/2021$119.98$121.69$122.17$119.45111,943,326
3/9/2021$121.09$119.03$122.06$118.79129,525,780
3/8/2021$116.36$120.93$121.00$116.21154,376,610
3/5/2021$121.42$120.98$121.94$117.57153,766,601
3/4/2021$120.13$121.75$123.60$118.62178,154,975
3/3/2021$122.06$124.81$125.71$121.84112,966,340
3/2/2021$125.12$128.41$128.72$125.01102,260,945
3/1/2021$127.79$123.75$127.93$122.79116,307,892
2/26/2021$121.26$122.59$124.85$121.20164,560,394
2/25/2021$120.99$124.68$126.46$120.54148,199,540
2/24/2021$125.35$124.94$125.56$122.23111,039,904
2/23/2021$125.86$123.76$126.71$118.39158,273,022
2/22/2021$126.00$128.01$129.72$125.60103,916,419
2/19/2021$129.87$130.24$130.71$128.8087,668,834
2/18/2021$129.71$129.20$130.00$127.4196,856,748
2/17/2021$130.84$131.25$132.22$129.4798,085,249
2/16/2021$133.19$135.49$136.01$132.7980,576,316
2/12/2021$135.37$134.35$135.53$133.6960,145,130
2/11/2021$135.13$135.90$136.39$133.7764,280,029
2/10/2021$135.39$136.48$136.99$134.4073,046,563
2/9/2021$136.01$136.62$137.88$135.8576,774,213
2/8/2021$136.91$136.03$136.96$134.9271,297,214
2/5/2021$136.76$137.35$137.42$135.8675,693,830
2/4/2021$137.39$136.30$137.40$134.5984,183,061
2/3/2021$133.94$135.76$135.77$133.6189,880,937
2/2/2021$134.99$135.73$136.31$134.6183,305,367
2/1/2021$134.14$133.75$135.38$130.93106,239,823
1/29/2021$131.96$135.83$136.74$130.21177,523,812
1/28/2021$137.09$139.52$141.99$136.70142,621,128
1/27/2021$142.06$143.43$144.30$140.41140,843,759
1/26/2021$143.16$143.60$144.30$141.3798,390,555
1/25/2021$142.92$143.07$145.09$136.54157,611,713
1/22/2021$139.07$136.28$139.85$135.02114,459,360
1/21/2021$136.87$133.80$139.67$133.59120,529,544
1/20/2021$132.03$128.66$132.49$128.55104,319,489
1/19/2021$127.83$127.78$128.71$126.9490,757,329
1/7/2021$130.92$128.36$131.63$127.86109,578,157
12/28/2020$136.69$133.99$137.34$133.51124,486,237
12/16/2020$127.81$127.41$128.37$126.5696,926,419
12/7/2020$123.75$122.31$124.57$122.2586,711,990
11/25/2020$116.03$115.55$116.75$115.1776,499,234
11/16/2020$120.30$118.92$120.99$118.1591,183,018
11/5/2020$119.03$117.95$119.62$116.87126,387,074
10/27/2020$116.60$115.49$117.28$114.5492,276,772
10/16/2020$119.02$121.28$121.55$118.81115,393,808
10/7/2020$115.08$114.62$115.55$114.1396,848,985
9/28/2020$114.96$115.01$115.32$112.78137,672,403
9/17/2020$110.34$109.72$112.20$108.71178,010,968
9/8/2020$112.82$113.95$118.99$112.68231,366,563
8/27/2020$125.01$127.14$127.49$123.83155,552,384
8/18/2020$115.56$114.35$116.00$114.01105,633,540
8/7/2020$111.11$113.21$113.68$110.29198,045,612
7/29/2020$95.04$93.75$95.23$93.7190,329,256
7/20/2020$98.36$96.42$98.50$96.0690,317,908
7/9/2020$95.68$96.26$96.32$94.67125,642,608
6/29/2020$90.45$88.31$90.54$87.82130,646,076
6/18/2020$87.93$87.85$88.36$87.3196,820,384
6/9/2020$86.00$83.04$86.40$83.00147,712,364
5/29/2020$79.49$79.81$80.29$79.12153,598,128
5/19/2020$78.29$78.76$79.63$78.25101,729,540
5/8/2020$77.53$76.41$77.59$76.07134,047,940
4/29/2020$71.93$71.18$72.42$70.97137,280,816
4/20/2020$69.23$69.49$70.42$69.21130,015,000
4/8/2020$66.52$65.69$66.84$65.31168,895,284
3/30/2020$63.70$62.69$63.88$62.35167,976,440
3/19/2020$61.20$61.85$63.21$60.65271,857,020
3/10/2020$71.34$69.29$71.61$67.34285,290,080
2/28/2020$68.34$64.32$69.60$64.09426,884,920
2/19/2020$80.91$80.00$81.14$80.0093,983,964
2/7/2020$80.01$80.59$80.85$79.50117,684,048
1/29/2020$81.09$81.11$81.96$80.35216,599,712
1/17/2020$79.68$79.07$79.69$78.75137,816,468
1/8/2020$75.80$74.29$76.11$74.29132,363,784
12/27/2019$72.45$72.78$73.49$72.03146,371,744
12/17/2019$70.10$69.89$70.44$69.70114,303,192
12/6/2019$67.68$66.87$67.75$66.83106,189,972
11/26/2019$66.07$66.74$66.79$65.63105,339,528
11/15/2019$66.44$65.92$66.45$65.75100,374,664
11/6/2019$64.31$64.19$64.37$63.8475,864,496
10/28/2019$62.26$61.86$62.31$61.6896,572,964
10/17/2019$58.82$58.77$59.04$58.3869,091,588
10/8/2019$56.10$56.46$57.02$56.08117,130,800
9/27/2019$54.71$55.14$55.24$54.32101,445,140
9/18/2019$55.69$55.27$55.71$54.86102,572,372
9/9/2019$53.54$53.71$54.11$52.77109,237,604
8/28/2019$51.38$51.03$51.43$50.8363,830,528
8/19/2019$52.59$52.66$53.18$52.5197,727,660
8/8/2019$50.86$50.05$50.88$49.85108,038,092
7/30/2019$52.20$52.19$52.54$51.83135,742,872
7/19/2019$50.65$51.45$51.63$50.5983,717,228
7/10/2019$50.81$50.46$50.93$50.3971,588,552
6/28/2019$49.48$49.67$49.87$49.26124,442,568
6/19/2019$49.47$49.92$49.97$49.3384,496,940
6/10/2019$48.15$47.95$48.84$47.91104,883,404
5/30/2019$44.58$44.49$44.81$44.1784,873,648
5/20/2019$45.77$45.88$46.09$45.07154,449,160
5/9/2019$50.18$50.10$50.42$49.17139,634,428
4/30/2019$50.17$50.77$50.85$49.78186,139,692
4/18/2019$50.97$50.78$51.04$50.6396,783,064
4/9/2019$49.88$50.08$50.71$49.81143,072,948
3/29/2019$47.49$47.46$47.52$47.1494,255,844
3/20/2019$47.04$46.56$47.37$46.18124,140,924
3/11/2019$44.73$43.87$44.78$43.84128,044,136
2/28/2019$43.29$43.58$43.73$43.23112,861,664
2/19/2019$42.73$42.43$42.86$42.3775,891,304
2/7/2019$42.74$43.10$43.49$42.59126,966,760
2/1/2019$41.63$41.74$42.25$41.48130,672,552
1/31/2019$41.61$41.53$42.25$41.14162,958,596
1/30/2019$41.31$40.81$41.54$40.06244,439,120
1/29/2019$38.67$39.06$39.53$38.53166,348,956
1/28/2019$39.08$38.95$39.08$38.42104,768,232
1/25/2019$39.44$38.87$39.53$38.58134,191,572
1/24/2019$38.18$38.53$38.62$37.94101,766,196
1/23/2019$38.48$38.54$38.79$37.9392,522,280
1/22/2019$38.33$39.10$39.18$38.16121,575,880
1/17/2019$38.97$38.55$39.42$38.32119,284,640
1/8/2019$37.69$37.39$37.96$37.13164,101,256
12/27/2018$39.04$38.96$39.19$37.52212,468,260
12/17/2018$40.99$41.36$42.09$40.68177,151,688
12/6/2018$43.68$42.94$43.70$42.61172,393,640
11/26/2018$43.66$43.56$43.74$42.57179,994,080
11/14/2018$46.70$48.48$48.62$46.48243,203,828
11/5/2018$50.40$51.08$51.10$49.54264,654,676
10/25/2018$54.95$54.43$55.35$54.19119,423,072
10/16/2018$55.54$54.73$55.75$54.19116,735,852
10/5/2018$56.07$56.99$57.10$55.15134,321,852
9/26/2018$55.11$55.25$55.94$54.9495,938,824
9/17/2018$54.47$55.54$55.74$54.32148,780,532
9/6/2018$55.78$56.56$56.84$55.33137,159,904
8/27/2018$54.49$54.29$54.69$54.0882,100,468
8/16/2018$53.33$52.94$53.45$52.87114,001,468
8/7/2018$51.78$52.33$52.38$51.69102,349,548
7/27/2018$47.75$48.75$48.80$47.5396,095,888
7/18/2018$47.60$47.95$47.95$47.4865,573,524
7/9/2018$47.65$47.38$47.67$47.3379,026,536
6/27/2018$46.04$46.31$46.82$46.01101,141,312
6/18/2018$47.19$46.97$47.31$46.8073,939,460
6/7/2018$48.37$48.54$48.55$48.0885,388,720
5/29/2018$46.98$46.90$47.19$46.7290,056,300
5/17/2018$46.75$47.00$47.23$46.5969,176,116
5/8/2018$46.51$46.25$46.56$45.92113,611,108
4/27/2018$40.58$41.00$41.08$40.16142,623,356
4/18/2018$44.46$44.45$44.71$44.2283,018,152
4/9/2018$42.51$42.47$43.27$42.46116,070,872
3/28/2018$41.62$41.81$42.51$41.30166,674,180
3/19/2018$43.83$44.33$44.37$43.42133,787,084
3/8/2018$44.24$43.87$44.28$43.7795,096,428
2/27/2018$44.60$44.78$45.12$44.54155,712,500
2/15/2018$43.25$42.45$43.27$42.25204,588,684
2/6/2018$40.76$38.71$40.93$38.50272,975,352
1/26/2018$42.88$43.00$43.00$42.52156,572,044
1/17/2018$44.78$44.04$44.81$43.77137,547,344
1/5/2018$43.75$43.36$43.84$43.2694,640,072
12/26/2017$42.64$42.70$42.87$42.42132,742,144
12/14/2017$43.06$43.10$43.28$42.9181,906,164
12/5/2017$42.41$42.27$42.88$42.10109,400,616
11/24/2017$43.74$43.78$43.88$43.6656,106,692
11/14/2017$42.84$43.26$43.37$42.8099,129,948
11/3/2017$43.13$43.50$43.57$42.78237,594,524
10/25/2017$39.10$39.23$39.39$38.8284,828,392
10/16/2017$39.97$39.48$40.00$39.4196,485,808
10/5/2017$38.85$38.55$38.86$38.5185,135,076
9/26/2017$38.29$37.95$38.48$37.92146,640,180
9/15/2017$39.97$39.62$40.24$39.50196,458,408
9/6/2017$40.48$40.68$40.75$40.1386,606,904
8/25/2017$39.97$39.91$40.14$39.82101,920,252
8/16/2017$40.24$40.49$40.63$40.04110,686,448
8/7/2017$39.70$39.27$39.73$39.1787,481,284
7/27/2017$37.64$38.44$38.50$36.83129,905,348
7/18/2017$37.52$37.30$37.53$37.1771,475,168
7/7/2017$36.05$35.73$36.19$35.7376,806,848
6/27/2017$35.93$36.25$36.54$35.9199,047,564
6/16/2017$35.57$35.95$36.13$35.55201,444,372
6/7/2017$38.84$38.76$39.00$38.6284,278,588
5/26/2017$38.40$38.50$38.56$38.3387,710,548
5/17/2017$37.56$38.40$38.64$37.43203,070,712
5/8/2017$38.25$37.26$38.43$37.26195,009,652
4/27/2017$35.95$35.98$36.04$35.8356,985,388
4/18/2017$35.30$35.35$35.51$35.2858,790,176
4/6/2017$35.92$36.07$36.13$35.8684,596,136
3/28/2017$35.95$35.23$36.01$35.16133,499,220
3/17/2017$35.00$35.25$35.25$34.97175,539,808
3/8/2017$34.75$34.74$34.95$34.7174,828,944
2/27/2017$34.23$34.29$34.36$34.0781,029,704
2/15/2017$33.88$33.88$34.07$33.66142,492,400
2/6/2017$32.57$32.28$32.63$32.23107,383,696
2/1/2017$32.19$31.76$32.62$31.75447,940,160
1/31/2017$30.34$30.29$30.35$30.16196,803,972
1/30/2017$30.41$30.23$30.41$30.17121,510,012
1/27/2017$30.49$30.54$30.59$30.4082,251,776
1/26/2017$30.49$30.42$30.61$30.40105,350,304
1/25/2017$30.47$30.11$30.53$30.07130,346,692
1/24/2017$29.99$29.89$30.03$29.8892,844,152
1/23/2017$30.02$30.00$30.20$29.9488,200,872
1/20/2017$30.00$30.11$30.11$29.93130,391,568
12/9/2016$28.49$28.08$28.68$28.08137,610,508
10/26/2016$28.90$28.58$28.93$28.33264,536,876
9/13/2016$26.99$26.88$27.20$26.81248,704,760
7/29/2016$26.05$26.05$26.14$25.92110,934,752
6/15/2016$24.29$24.46$24.60$24.26117,780,908
5/2/2016$23.41$23.49$23.52$23.10192,640,416
3/17/2016$26.45$26.38$26.62$26.24137,682,820
2/2/2016$23.62$23.86$24.01$23.57149,428,860
12/16/2015$27.84$27.77$28.00$27.20224,953,868
11/2/2015$30.30$29.97$30.34$29.90128,813,068
9/18/2015$28.36$28.05$28.58$27.97297,141,164
8/5/2015$28.85$28.24$29.36$28.03397,250,452
6/22/2015$31.90$31.87$32.02$31.77136,157,380
5/7/2015$31.32$31.19$31.52$31.01175,763,580
3/24/2015$31.67$31.81$32.01$31.64131,369,216
2/6/2015$29.73$30.01$30.06$29.61174,826,268
12/22/2014$28.24$28.04$28.37$27.99180,670,196
11/6/2014$27.18$27.15$27.20$26.95139,873,828
9/24/2014$25.44$25.54$25.71$25.30240,687,312
8/11/2014$24.00$23.82$24.02$23.71146,339,376
6/26/2014$22.73$22.59$22.76$22.45130,517,436
5/13/2014$21.21$21.14$21.23$21.10159,738,516
3/28/2014$19.17$19.23$19.25$19.08200,564,448
2/12/2014$19.14$19.18$19.27$19.04308,508,564
12/27/2013$20.00$20.14$20.16$19.98225,885,492
11/12/2013$18.57$18.49$18.71$18.46204,458,800
9/30/2013$17.03$17.04$17.20$16.94260,157,884
8/15/2013$17.78$17.73$17.94$17.47490,294,504
7/2/2013$14.95$14.64$15.06$14.62470,086,764
5/17/2013$15.47$15.68$15.72$15.39428,079,736
4/4/2013$15.28$15.49$15.54$15.19358,658,888
2/19/2013$16.43$16.47$16.53$16.21435,777,272
1/3/2013$19.36$19.57$19.63$19.32352,964,136
11/16/2012$18.85$18.76$18.93$18.061,266,892,312
10/2/2012$23.62$23.64$23.80$23.24627,991,168
8/17/2012$23.15$22.86$23.15$22.81442,759,996
7/5/2012$21.78$21.45$21.94$21.42484,380,960
5/21/2012$20.05$19.09$20.05$19.07631,091,776
4/5/2012$22.63$22.39$22.67$22.26641,276,048
2/22/2012$18.32$18.32$18.41$18.18483,295,708
2/3/2012$16.42$16.33$16.43$16.27286,868,316
2/2/2012$16.25$16.28$16.33$16.21186,794,356
2/1/2012$16.29$16.37$16.39$16.27270,042,500
1/31/2012$16.30$16.27$16.37$16.18391,912,304
1/30/2012$16.18$15.92$16.21$15.91379,328,656
1/27/2012$15.97$15.87$16.02$15.85299,886,804
1/26/2012$15.88$16.01$16.03$15.83324,231,152
1/25/2012$15.95$16.23$16.23$15.85958,264,300
1/24/2012$15.01$15.18$15.18$14.98547,637,776
1/23/2012$15.26$15.10$15.30$15.08306,062,064
1/6/2012$15.09$14.99$15.10$14.97318,385,956
11/21/2011$13.18$13.23$13.27$13.07448,202,804
10/7/2011$13.21$13.42$13.49$13.16535,617,180
8/24/2011$13.43$13.34$13.53$13.24626,268,244
7/12/2011$12.63$12.63$12.77$12.45451,607,212
5/26/2011$11.96$12.00$12.03$11.94222,695,200
4/12/2011$11.87$11.80$11.92$11.79426,508,740
2/28/2011$12.61$12.54$12.68$12.54403,074,308
1/12/2011$12.30$12.26$12.30$12.21302,577,520
11/29/2010$11.32$11.27$11.34$11.12445,760,000
10/14/2010$10.80$10.77$10.80$10.73435,296,120
8/31/2010$8.68$8.64$8.73$8.58420,786,828
7/19/2010$8.77$8.92$8.92$8.561,024,498,944
6/3/2010$9.40$9.47$9.48$9.30650,157,900
4/20/2010$8.74$8.88$8.90$8.68738,324,636
3/5/2010$7.82$7.68$7.85$7.67899,619,308
1/20/2010$7.56$7.68$7.70$7.48612,152,156
12/3/2009$7.02$7.05$7.11$7.01448,718,760
10/20/2009$7.10$7.16$7.21$7.071,141,040,376
9/4/2009$6.08$5.97$6.10$5.97374,626,980
7/23/2009$5.64$5.59$5.66$5.56526,962,016
6/9/2009$5.10$5.14$5.16$5.02676,964,176
4/24/2009$4.43$4.45$4.47$4.39540,947,176
3/11/2009$3.31$3.21$3.36$3.20846,785,856
1/26/2009$3.20$3.17$3.25$3.15699,416,088
12/9/2008$3.57$3.50$3.70$3.471,204,118,748
10/24/2008$3.44$3.23$3.50$3.221,590,059,772
9/11/2008$5.45$5.29$5.46$5.21971,133,968
7/29/2008$5.61$5.55$5.69$5.49684,242,692
6/13/2008$6.16$6.13$6.22$5.901,345,958,012
4/30/2008$6.21$6.29$6.43$6.181,139,523,504
3/17/2008$4.53$4.38$4.59$4.381,072,599,136
1/31/2008$4.83$4.62$4.88$4.621,337,860,944
12/14/2007$6.80$6.80$7.14$6.77674,587,564
10/31/2007$6.78$6.70$6.79$6.61833,311,276
9/18/2007$5.03$4.97$5.10$4.921,064,089,124
8/3/2007$4.71$4.83$4.86$4.70679,185,780
6/20/2007$4.34$4.42$4.45$4.34898,282,476
5/7/2007$3.71$3.61$3.73$3.61862,311,996
3/22/2007$3.36$3.35$3.37$3.32565,288,696
2/6/2007$3.01$3.02$3.02$2.96865,032,140
2/2/2007$3.03$3.00$3.04$2.99621,948,264
2/1/2007$3.03$3.08$3.08$3.03664,925,856
1/31/2007$3.06$3.03$3.07$3.01856,472,400
1/30/2007$3.06$3.09$3.09$3.04578,765,824
1/29/2007$3.07$3.08$3.09$3.05902,466,152
1/26/2007$3.05$3.11$3.12$3.04987,129,304
1/25/2007$3.08$3.11$3.16$3.07907,036,508
1/24/2007$3.10$3.10$3.11$3.07928,702,936
1/23/2007$3.06$3.06$3.13$3.051,208,597,040
12/19/2006$3.08$3.03$3.10$2.99911,747,620
11/3/2006$2.80$2.83$2.84$2.78431,937,800
9/21/2006$2.67$2.69$2.72$2.64794,234,392
8/8/2006$2.31$2.40$2.40$2.30997,912,328
6/23/2006$2.10$2.13$2.15$2.10660,201,640
5/10/2006$2.52$2.55$2.55$2.49467,486,040
3/27/2006$2.13$2.16$2.19$2.121,108,848,272
2/9/2006$2.32$2.47$2.47$2.301,150,195,004
12/23/2005$2.62$2.65$2.65$2.62229,856,984
11/9/2005$2.15$2.14$2.19$2.14552,927,984
9/27/2005$1.91$1.93$1.94$1.91341,774,160
8/12/2005$1.65$1.55$1.65$1.55933,663,332
6/29/2005$1.30$1.33$1.33$1.29454,815,172
5/16/2005$1.27$1.23$1.28$1.23477,515,780
4/1/2005$1.46$1.50$1.51$1.45642,647,012
2/15/2005$1.58$1.55$1.59$1.542,323,434,456
12/31/2004$1.15$1.16$1.16$1.14283,294,312
11/16/2004$0.98$0.99$0.99$0.97295,220,072
10/4/2004$0.69$0.70$0.70$0.69574,551,656
8/19/2004$0.55$0.56$0.57$0.54388,950,632
7/7/2004$0.54$0.55$0.56$0.54398,020,504
5/20/2004$0.48$0.48$0.48$0.47196,295,288
4/6/2004$0.50$0.50$0.50$0.49258,132,280
2/23/2004$0.40$0.40$0.40$0.39194,194,896
1/7/2004$0.40$0.39$0.41$0.39586,961,424
11/20/2003$0.36$0.36$0.38$0.36239,610,672
10/8/2003$0.41$0.42$0.42$0.41428,664,152
8/25/2003$0.37$0.37$0.37$0.37137,934,272
7/11/2003$0.35$0.35$0.36$0.35137,011,616
5/28/2003$0.33$0.33$0.33$0.32340,970,336
4/11/2003$0.24$0.25$0.26$0.231,394,483,048
2/27/2003$0.27$0.26$0.27$0.26155,030,120
1/13/2003$0.26$0.27$0.27$0.26179,395,608
11/26/2002$0.28$0.28$0.28$0.27241,247,216
10/14/2002$0.26$0.26$0.27$0.26194,731,152
8/29/2002$0.26$0.26$0.27$0.26164,805,928
7/17/2002$0.28$0.29$0.29$0.271,215,581,976
6/3/2002$0.41$0.42$0.42$0.40235,110,624
4/18/2002$0.45$0.46$0.46$0.44401,346,792
3/5/2002$0.42$0.43$0.44$0.42274,702,624
2/5/2002$0.45$0.45$0.46$0.45456,887,648
2/4/2002$0.45$0.43$0.46$0.43522,385,304
2/1/2002$0.44$0.43$0.45$0.43398,305,992
1/31/2002$0.44$0.43$0.44$0.43468,468,448
1/30/2002$0.43$0.41$0.43$0.41471,598,848
1/29/2002$0.41$0.41$0.42$0.41240,324,224
1/28/2002$0.42$0.42$0.42$0.41186,446,568
More Information
What is the price for Apple Inc (AAPL)?
The price for AAPL stock is $159.69 as of 1/26/2022.
What is the 52-week high for Apple Inc (AAPL)?
The 52-week high for AAPL stock is $182.94 on 1/4/2022.
What is the 52-week low for Apple Inc (AAPL)?
The 52-week low for AAPL stock is $116.21 on 3/8/2021.
What is the average trading volume in shares for Apple Inc (AAPL) for the last month?
The average trading volume in shares for the last month for AAPL stock is 92.09M.
What is the average trading volume in USD for Apple Inc (AAPL) for the last month?
The average trading volume in USD for the last month for AAPL stock is $15.755B.
What is the TTM total growth for Apple Inc (AAPL)?
The TTM total growth for AAPL stock is 12.41%.
What is the 5 year total growth for Apple Inc (AAPL)?
The 5 year total growth for AAPL stock is 423.79%.
What is the 10 year total growth for Apple Inc (AAPL)?
The 10 year total growth for AAPL stock is 899.67%.
What is the TTM price CAGR for Apple Inc (AAPL)?
The TTM price compound annual growth rate for AAPL stock is 24.40%.
What is the 3 year price CAGR for Apple Inc (AAPL)?
The 3 year price compound annual growth rate for AAPL stock is 59.35%.
What is the 5 year price CAGR for Apple Inc (AAPL)?
The 5 year price compound annual growth rate for AAPL stock is 39.53%.
What is the 10 year price CAGR for Apple Inc (AAPL)?
The 10 year price compound annual growth rate for AAPL stock is 26.41%.
What is the 15 year price CAGR for Apple Inc (AAPL)?
The 15 year price compound annual growth rate for AAPL stock is 30.12%.
What is the 20 year price CAGR for Apple Inc (AAPL)?
The 20 year price compound annual growth rate for AAPL stock is 34.64%.



Disclaimers: FinanceCharts.com is not operated by a broker, a dealer, or a registered investment adviser. Under no circumstances does any information posted on FinanceCharts.com represent a recommendation to buy or sell a security. The information on this site is not intended to be, nor does it constitute, investment advice or recommendations. In no event shall FinanceCharts.com be liable to anyone using this site for any damages of any kind arising out of the use of any content or other material published or available on FinanceCharts.com, or relating to the use of, or inability to use, FinanceCharts.com or any content, including, without limitation, any investment losses, lost profits, lost opportunity, special, incidental, indirect, consequential or punitive damages. Past performance is a poor indicator of future performance. The information on this site is in no way guaranteed for completeness, accuracy, timeliness or in any other way.