Apple Inc. historical prices

   Watch this stock

Historical chart

    164 
    145 
    125 
 Sep 22, 2016 Sep 20, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 20, 2017 157.90 158.26 153.83 156.07 52,951,364
Sep 19, 2017 159.51 159.77 158.44 158.73 20,810,632
Sep 18, 2017 160.11 160.50 158.00 158.67 28,269,435
Sep 15, 2017 158.47 160.97 158.00 159.88 49,114,602
Sep 14, 2017 158.99 159.40 158.09 158.28 23,760,749
Sep 13, 2017 159.87 159.96 157.91 159.65 44,907,361
Sep 12, 2017 162.61 163.96 158.77 160.86 71,714,046
Sep 11, 2017 160.50 162.05 159.89 161.50 31,580,798
Sep 8, 2017 160.86 161.15 158.53 158.63 28,611,535
Sep 7, 2017 162.09 162.24 160.36 161.26 21,928,502
Sep 6, 2017 162.71 162.99 160.52 161.91 21,651,726
Sep 5, 2017 163.75 164.25 160.56 162.08 29,536,314
Sep 1, 2017 164.80 164.94 163.63 164.05 16,591,051
Aug 31, 2017 163.64 164.52 163.48 164.00 26,785,096
Aug 30, 2017 163.80 163.89 162.61 163.35 27,269,584
Aug 29, 2017 160.10 163.12 160.00 162.91 29,516,910
Aug 28, 2017 160.14 162.00 159.93 161.47 25,965,972
Aug 25, 2017 159.65 160.56 159.27 159.86 25,480,063
Aug 24, 2017 160.43 160.74 158.55 159.27 19,818,918
Aug 23, 2017 159.07 160.47 158.88 159.98 19,399,081
Aug 22, 2017 158.23 160.00 158.02 159.78 21,604,585
Aug 21, 2017 157.50 157.89 155.11 157.21 26,368,528
Aug 18, 2017 157.86 159.50 156.72 157.50 27,428,069
Aug 17, 2017 160.52 160.71 157.84 157.86 27,940,565
Aug 16, 2017 161.94 162.51 160.15 160.95 27,671,612
Aug 15, 2017 160.66 162.20 160.14 161.60 29,465,487
Aug 14, 2017 159.32 160.21 158.75 159.85 22,122,734
Aug 11, 2017 156.60 158.57 156.07 157.48 26,257,096
Aug 10, 2017 159.90 160.00 154.63 155.32 40,804,273
Aug 9, 2017 159.26 161.27 159.11 161.06 26,131,530