Get the Stockscreener App
189.84
0.06%
+0.12
After Hours:
190.00
0.16
+0.08%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Apple Inc Stock (AAPL) Price History
The historical daily chart and data for Apple Inc stock (AAPL), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $189.84.
- Apple Inc all-time high stock price is $199.62, occurred on December 14, 2023.
- The lowest Apple Inc stock price recorded was $0.0491 on July 08, 1982. Since then, Apple Inc's stock price has risen over 386.48K% to $189.84 now.
- The 52-week high stock price for AAPL is $199.62, representing a 5.15% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for AAPL is $164.07, indicating a -13.57% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Apple Inc (AAPL) stock in the beginning of 2023 was $182.00. The stock closed the year at $129.93, a loss of over -28.61% for the year.
The table below shows more information about AAPL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $191.1 | $189.7 | $1.43 | 51,900,418.0 | +0.06% |
| May 15, 2024 | $190.7 | $187.4 | $3.28 | 67,478,995.0 | +1.22% |
| May 14, 2024 | $188.3 | $186.3 | $2.01 | 50,445,341.0 | +0.62% |
| May 13, 2024 | $187.1 | $184.6 | $2.48 | 68,558,762.0 | +1.76% |
| May 10, 2024 | $185.1 | $182.1 | $2.96 | 48,456,774.0 | -0.82% |
| May 09, 2024 | $184.7 | $182.1 | $2.55 | 47,383,636.0 | +1.00% |
| May 08, 2024 | $183.1 | $181.4 | $1.62 | 43,136,582.0 | +0.19% |
| May 07, 2024 | $184.9 | $181.3 | $3.58 | 74,026,190.0 | +0.38% |
| May 06, 2024 | $184.2 | $180.4 | $3.78 | 76,521,171.0 | -0.91% |
| May 03, 2024 | $187.0 | $182.7 | $4.34 | 157,715,284.0 | +5.98% |
| May 02, 2024 | $173.4 | $170.9 | $2.53 | 83,962,598.0 | +2.20% |
| May 01, 2024 | $172.7 | $169.1 | $3.59 | 49,212,160.0 | -0.60% |
| Apr 30, 2024 | $175.0 | $170.0 | $4.99 | 63,941,030.0 | -1.83% |
| Apr 29, 2024 | $176.0 | $173.1 | $2.93 | 65,077,837.0 | +2.48% |
| Apr 26, 2024 | $171.3 | $169.2 | $2.16 | 43,912,418.0 | -0.35% |
| Apr 25, 2024 | $170.6 | $168.2 | $2.46 | 48,565,379.0 | +0.51% |
| Apr 24, 2024 | $169.3 | $166.2 | $3.09 | 46,524,814.0 | +1.27% |
| Apr 23, 2024 | $167.1 | $164.9 | $2.13 | 46,632,367.0 | +0.64% |
| Apr 22, 2024 | $167.3 | $164.8 | $2.49 | 46,446,073.0 | +0.51% |
| Apr 19, 2024 | $166.4 | $164.1 | $2.33 | 66,049,649.0 | -1.22% |
| Apr 18, 2024 | $168.6 | $166.6 | $2.09 | 40,615,049.0 | -0.57% |
| Apr 17, 2024 | $170.7 | $168.0 | $2.65 | 48,922,000.0 | -0.81% |
Apple Inc Stock (AAPL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Apple Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAPL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Apple Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Apple Inc Stock (AAPL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $191.1 | $169.1 | $21.98 | 870,698,329.0 | +11.45% |
| Apr, 2024 | $178.4 | $164.1 | $14.29 | 1,212,377,313.0 | -0.67% |
| Mar, 2024 | $180.5 | $168.5 | $12.04 | 1,421,476,490.0 | -5.13% |
| Feb, 2024 | $191.1 | $179.2 | $11.80 | 1,145,671,627.0 | -1.98% |
| Jan, 2024 | $196.4 | $180.2 | $16.21 | 1,180,849,957.0 | -4.22% |
Apple Inc Stock (AAPL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $199.6 | $187.5 | $12.17 | 1,056,413,093.0 | +1.36% |
| Nov, 2023 | $192.9 | $170.1 | $22.81 | 1,092,777,767.0 | +11.23% |
| Oct, 2023 | $182.3 | $165.7 | $16.67 | 1,170,830,264.0 | -0.26% |
| Sep, 2023 | $190.0 | $167.6 | $22.36 | 1,331,673,035.0 | -8.87% |
| Aug, 2023 | $196.7 | $172.0 | $24.77 | 1,303,792,108.0 | -4.37% |
| Jul, 2023 | $198.2 | $186.6 | $11.63 | 992,678,222.0 | +1.28% |
| Jun, 2023 | $194.5 | $176.9 | $17.55 | 1,273,925,573.0 | +9.43% |
| May, 2023 | $179.3 | $164.3 | $15.04 | 1,253,556,003.0 | +4.46% |
| Apr, 2023 | $169.8 | $159.8 | $10.07 | 971,310,132.0 | +2.90% |
| Mar, 2023 | $165.0 | $143.9 | $21.10 | 1,517,207,352.0 | +11.86% |
| Feb, 2023 | $157.4 | $141.3 | $16.06 | 1,306,151,085.0 | +2.16% |
| Jan, 2023 | $147.2 | $124.2 | $23.06 | 1,443,226,809.0 | +11.05% |
Apple Inc Stock (AAPL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $150.9 | $125.9 | $25.05 | 1,674,297,558.0 | -12.23% |
| Nov, 2022 | $155.4 | $134.4 | $21.07 | 1,724,478,045.0 | -3.46% |
| Oct, 2022 | $157.5 | $134.4 | $23.13 | 1,866,866,486.0 | +10.96% |
| Sep, 2022 | $164.3 | $138.0 | $26.26 | 2,082,826,281.0 | -12.10% |
| Aug, 2022 | $176.2 | $157.1 | $19.01 | 1,506,679,309.0 | -3.23% |
| Jul, 2022 | $163.6 | $135.7 | $27.97 | 1,379,646,056.0 | +18.83% |
| Jun, 2022 | $151.7 | $129.0 | $22.70 | 1,712,889,714.0 | -8.14% |
| May, 2022 | $166.5 | $132.6 | $33.87 | 2,391,454,752.0 | -5.59% |
| Apr, 2022 | $178.5 | $155.4 | $23.11 | 1,686,940,185.0 | -9.71% |
| Mar, 2022 | $179.6 | $150.1 | $29.51 | 2,177,445,433.0 | +5.75% |
| Feb, 2022 | $176.7 | $152.0 | $24.65 | 1,628,175,946.0 | -5.53% |
| Jan, 2022 | $182.9 | $154.7 | $28.24 | 2,074,868,391.0 | -1.57% |
0.11%
1.25%
Cap:
|
Volume (24h):