Free Trial

Apple (AAPL) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free AAPL Stock Alerts
$169.30
-0.59 (-0.35%)
(As of 04/26/2024 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Apple Stock Price Performance

5 Day
Performance
+2.09%
1 Month
Performance
-2.31%
3 Month
Performance
-12.02%
6 Month
Performance
+0.64%
Year-To-Date
Performance
-12.07%
1 Year
Performance
+0.53%
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

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

AAPL Stock Chart for Saturday, April, 27, 2024

AAPL Chart by TradingView

Apple Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/21/2024$181.56$182.32
+0.42%		$182.89$180.6641.39 million shs$2.82 trillion
02/20/2024$182.31$181.56
-0.41%		$182.43$180.0053.62 million shs$2.80 trillion
02/19/2024$182.31$182.31$184.85$181.6749.75 million shs$2.82 trillion
02/16/2024$183.86$182.31
-0.84%		$184.85$181.6748.55 million shs$2.82 trillion
02/15/2024$184.15$183.86
-0.16%		$184.49$181.4065.32 million shs$2.84 trillion
02/14/2024$185.04$184.15
-0.48%		$185.53$182.4454.54 million shs$2.84 trillion
02/13/2024$187.15$185.04
-1.13%		$186.21$183.5156.50 million shs$2.86 trillion
02/12/2024$188.85$187.15
-0.90%		$188.67$186.7941.74 million shs$2.89 trillion
02/09/2024$188.32$188.85
+0.28%		$189.99$188.0045.11 million shs$2.92 trillion
02/08/2024$189.41$188.32
-0.58%		$189.54$187.3540.93 million shs$2.91 trillion
02/07/2024$189.30$189.41
+0.06%		$191.03$188.6153.41 million shs$2.92 trillion
02/06/2024$187.68$189.30
+0.86%		$189.31$186.7743.31 million shs$2.93 trillion
02/05/2024$185.85$187.68
+0.98%		$189.25$185.8469.57 million shs$2.90 trillion
02/02/2024$186.86$185.85
-0.54%		$187.32$179.25102.50 million shs$2.87 trillion
02/01/2024$184.40$186.86
+1.33%		$186.95$183.8264.14 million shs$2.89 trillion
01/31/2024$188.04$184.40
-1.94%		$187.10$184.3655.40 million shs$2.85 trillion
01/30/2024$191.73$188.04
-1.92%		$191.80$187.4755.76 million shs$2.91 trillion
01/29/2024$192.42$191.73
-0.36%		$192.20$189.5847.07 million shs$2.96 trillion
01/26/2024$194.17$192.42
-0.90%		$194.76$191.9444.56 million shs$2.98 trillion

Related Companies:
This page (NASDAQ:AAPL) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry