Apple Inc. historical prices

   Watch this stock

Historical chart

    164 
    145 
    125 
 Oct 21, 2016 Oct 19, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 19, 2017 156.75 157.08 155.02 155.98 42,584,166
Oct 18, 2017 160.42 160.71 159.60 159.76 16,374,164
Oct 17, 2017 159.78 160.87 159.23 160.47 18,997,275
Oct 16, 2017 157.90 160.00 157.65 159.88 24,121,452
Oct 13, 2017 156.73 157.28 156.41 156.99 16,394,188
Oct 12, 2017 156.35 157.37 155.73 156.00 16,125,054
Oct 11, 2017 155.97 156.98 155.75 156.55 16,905,640
Oct 10, 2017 156.06 158.00 155.10 155.90 15,617,014
Oct 9, 2017 155.81 156.73 155.48 155.84 16,262,923
Oct 6, 2017 154.97 155.49 154.56 155.30 17,407,558
Oct 5, 2017 154.18 155.44 154.05 155.39 21,283,769
Oct 4, 2017 153.63 153.86 152.46 153.48 20,163,750
Oct 3, 2017 154.01 155.09 153.91 154.48 16,230,293
Oct 2, 2017 154.26 154.45 152.72 153.81 18,698,842
Sep 29, 2017 153.21 154.13 152.00 154.12 26,299,810
Sep 28, 2017 153.89 154.28 152.70 153.28 22,005,455
Sep 27, 2017 153.80 154.72 153.54 154.23 25,182,779
Sep 26, 2017 151.78 153.92 151.69 153.14 36,660,045
Sep 25, 2017 149.99 151.83 149.16 150.55 44,387,336
Sep 22, 2017 151.54 152.27 150.56 151.89 46,645,443
Sep 21, 2017 155.80 155.80 152.75 153.39 37,511,661
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