Free Trial

Apple (AAPL) Stock Chart & Stock Price History

$189.17
+2.29 (+1.23%)
(As of 09:34 AM ET)

Apple Stock Price Performance

5 Day
Performance
-1.57%
1 Month
Performance
+11.97%
3 Month
Performance
+2.39%
6 Month
Performance
-2.32%
Year-To-Date
Performance
-2.93%
1 Year
Performance
+8.93%
Receive AAPL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Apple and its competitors with MarketBeat's FREE daily newsletter

AAPL Stock Chart for Friday, May, 24, 2024

Apple Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2024$190.90$186.88
-2.11%
$191.00$186.6350.95 million shs$2.87 trillion
05/22/2024$192.35$190.90
-0.75%
$192.82$190.2734.59 million shs$2.95 trillion
05/21/2024$191.04$192.35
+0.69%
$192.73$190.9241.95 million shs$2.95 trillion
05/20/2024$189.87$191.04
+0.62%
$191.92$189.0144.32 million shs$2.93 trillion
05/17/2024$189.84$189.87
+0.02%
$190.81$189.2241.26 million shs$2.91 trillion
05/16/2024$189.72$189.84
+0.06%
$191.10$189.6652.80 million shs$2.91 trillion
05/15/2024$187.43$189.72
+1.22%
$190.65$187.3870.36 million shs$2.91 trillion
05/14/2024$186.28$187.43
+0.62%
$188.30$186.2952.34 million shs$2.87 trillion
05/13/2024$183.05$186.28
+1.76%
$187.10$184.6272.00 million shs$2.86 trillion
05/10/2024$184.57$183.05
-0.82%
$185.09$182.1350.73 million shs$2.83 trillion
05/09/2024$182.74$184.57
+1.00%
$184.65$182.1248.93 million shs$2.85 trillion
05/08/2024$182.40$182.74
+0.19%
$183.05$181.4645.03 million shs$2.82 trillion
05/07/2024$181.71$182.40
+0.38%
$184.90$181.3275.52 million shs$2.82 trillion
05/06/2024$183.38$181.71
-0.91%
$184.17$180.4278.06 million shs$2.81 trillion
05/03/2024$173.03$183.38
+5.98%
$187.00$182.66163.11 million shs$2.83 trillion
05/02/2024$169.30$173.03
+2.20%
$173.42$170.8993.13 million shs$2.67 trillion
05/01/2024$170.33$169.30
-0.60%
$172.71$169.1150.29 million shs$2.61 trillion
04/30/2024$173.50$170.33
-1.83%
$174.99$170.0065.84 million shs$2.63 trillion
04/29/2024$169.30$173.50
+2.48%
$176.03$173.1066.16 million shs$2.68 trillion
04/26/2024$169.89$169.30
-0.35%
$171.34$169.1844.72 million shs$2.61 trillion
04/25/2024$169.02$169.89
+0.51%
$170.61$168.1550.11 million shs$2.62 trillion
04/24/2024$166.90$169.02
+1.27%
$169.30$166.2148.13 million shs$2.61 trillion
04/23/2024$165.84$166.90
+0.64%
$167.05$164.9349.39 million shs$2.58 trillion
04/22/2024$165.00$165.84
+0.51%
$167.26$164.7748.05 million shs$2.56 trillion
04/19/2024$167.04$165.00
-1.22%
$166.40$164.0867.77 million shs$2.55 trillion
04/18/2024$168.00$167.04
-0.57%
$168.64$166.5543.04 million shs$2.58 trillion
04/17/2024$169.38$168.00
-0.81%
$170.64$168.0050.84 million shs$2.59 trillion
04/16/2024$172.69$169.38
-1.92%
$173.76$168.2773.65 million shs$2.62 trillion
04/15/2024$176.55$172.69
-2.19%
$176.63$172.5073.47 million shs$2.67 trillion
04/12/2024$175.04$176.55
+0.86%
$178.36$174.21101.60 million shs$2.73 trillion
04/11/2024$167.78$175.04
+4.33%
$175.46$168.1690.89 million shs$2.70 trillion
04/10/2024$169.67$167.78
-1.11%
$169.09$167.1149.44 million shs$2.59 trillion
04/09/2024$168.45$169.67
+0.72%
$170.08$168.3542.38 million shs$2.62 trillion
04/08/2024$169.58$168.45
-0.67%
$169.19$168.2437.36 million shs$2.60 trillion
04/05/2024$168.82$169.58
+0.45%
$170.38$168.9542.06 million shs$2.62 trillion
04/04/2024$169.65$168.82
-0.49%
$171.92$168.8253.59 million shs$2.61 trillion
04/03/2024$168.84$169.65
+0.48%
$170.68$168.5947.60 million shs$2.62 trillion
04/02/2024$170.03$168.84
-0.70%
$169.34$168.2349.01 million shs$2.61 trillion
04/01/2024$171.48$170.03
-0.85%
$171.23$169.4846.15 million shs$2.63 trillion
03/29/2024$171.48$171.48$172.23$170.5165.67 million shs$2.65 trillion
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
03/28/2024$173.31$171.48
-1.06%
$172.23$170.5165.62 million shs$2.65 trillion
03/27/2024$169.71$173.31
+2.12%
$173.60$170.1160.20 million shs$2.68 trillion
03/26/2024$170.85$169.71
-0.67%
$171.42$169.6057.32 million shs$2.62 trillion
03/25/2024$172.28$170.85
-0.83%
$171.94$169.4554.24 million shs$2.64 trillion
03/22/2024$171.37$172.28
+0.53%
$173.05$170.0671.11 million shs$2.66 trillion
03/21/2024$178.67$171.37
-4.09%
$177.49$170.84105.95 million shs$2.65 trillion
03/20/2024$176.08$178.67
+1.47%
$178.67$175.0953.22 million shs$2.76 trillion
03/19/2024$173.72$176.08
+1.36%
$176.61$173.0355.13 million shs$2.72 trillion
03/18/2024$172.62$173.72
+0.64%
$177.71$173.5275.52 million shs$2.68 trillion
03/15/2024$173.00$172.62
-0.22%
$172.62$170.29121.67 million shs$2.67 trillion
03/14/2024$171.13$173.00
+1.09%
$174.31$172.0572.84 million shs$2.67 trillion
03/13/2024$173.23$171.13
-1.21%
$173.19$170.7652.44 million shs$2.64 trillion
03/12/2024$172.75$173.23
+0.28%
$174.03$171.0259.74 million shs$2.67 trillion
03/11/2024$170.73$172.75
+1.18%
$174.37$172.0560.08 million shs$2.67 trillion
03/08/2024$169.00$170.73
+1.02%
$173.70$168.9476.12 million shs$2.64 trillion
03/07/2024$169.12$169.00
-0.07%
$170.73$168.4971.44 million shs$2.61 trillion
03/06/2024$170.12$169.12
-0.59%
$171.21$168.6868.47 million shs$2.61 trillion
03/05/2024$175.10$170.12
-2.84%
$172.04$169.6294.99 million shs$2.63 trillion
03/04/2024$179.66$175.10
-2.54%
$176.90$173.7981.42 million shs$2.70 trillion
03/01/2024$180.75$179.66
-0.60%
$180.53$177.3873.49 million shs$2.77 trillion
02/29/2024$181.42$180.75
-0.37%
$182.57$179.53136.61 million shs$2.79 trillion
02/28/2024$182.63$181.42
-0.66%
$183.12$180.1348.90 million shs$2.80 trillion
02/27/2024$181.16$182.63
+0.81%
$183.92$180.0054.23 million shs$2.82 trillion
02/26/2024$182.52$181.16
-0.75%
$182.75$180.6540.83 million shs$2.80 trillion
02/23/2024$184.37$182.52
-1.00%
$185.02$182.3145.08 million shs$2.82 trillion
02/22/2024$182.32$184.37
+1.12%
$184.95$182.4752.26 million shs$2.85 trillion

This page (NASDAQ:AAPL) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners