Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

AAPL

Apple

$179.45 3.33 (1.82%)
5:06 EDT AAPL Stock Quote Delayed 15 Minutes
  • AAPL Stock Chart
  • Historical AAPL Prices
Dividend & Yield:       2.82 (1.57%)
P/E:       17.29
Market Cap:       882.02B
EPS:       10.38
Volume:       33,743
Day's Range:       182.55 - 185.71
52wk Range:       142.00 - 233.47
Previous Close:       182.78
Historical Data for AAPL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/22/19 184.66 185.71 182.55 29,727,172 182.78 -3.82   -2.05%
05/21/19 185.22 188.00 184.70 28,358,659 186.60 3.36   1.83%
05/20/19 183.52 184.35 180.28 38,590,584 183.24 -5.76   -3.05%
05/17/19 186.93 190.90 186.76 32,879,000 189.00 -1.08   -0.57%
05/16/19 189.91 192.47 188.84 33,017,822 190.08 -0.84   -0.44%
05/15/19 186.27 191.75 186.02 26,536,656 190.92 2.26   1.20%
05/14/19 186.41 189.70 185.41 35,645,805 188.66 2.94   1.58%
05/13/19 187.71 189.48 182.85 57,400,606 185.72 -11.46   -5.81%
05/10/19 197.42 198.85 192.77 41,208,700 197.18 -3.54   -1.76%
05/09/19 200.40 201.68 196.66 34,894,737 200.72 -2.18   -1.07%
05/08/19 201.90 205.34 201.75 26,332,757 202.90 0.04   0.02%
05/07/19 205.88 207.42 200.82 38,746,234 202.86 -5.62   -2.70%
05/06/19 204.29 208.84 203.50 32,411,481 208.48 -3.27   -1.54%
05/03/19 210.89 211.84 210.23 20,892,300 211.75 2.60   1.24%
05/02/19 209.84 212.65 208.13 31,980,056 209.15 -1.37   -0.65%
05/01/19 209.88 215.31 209.23 64,791,130 210.52 9.85   4.91%
04/30/19 203.06 203.40 199.11 46,407,275 200.67 -3.94   -1.93%
04/29/19 204.40 205.97 203.86 22,175,348 204.61 0.31   0.15%
04/26/19 204.90 205.00 202.12 18,649,100 204.30 -0.98   -0.48%
04/25/19 206.83 207.76 205.12 18,526,149 205.28 -1.88   -0.91%
04/24/19 207.36 208.48 207.05 17,530,879 207.16 -0.32   -0.15%
04/23/19 204.43 207.75 203.90 23,313,472 207.48 2.95   1.44%
04/22/19 202.83 204.94 202.34 19,436,230 204.53 0.67   0.33%
04/18/19 203.12 204.15 202.52 24,195,700 203.86 0.73   0.36%
04/17/19 199.54 203.38 198.61 28,894,244 203.13 3.88   1.95%
04/16/19 199.46 201.37 198.56 25,687,567 199.25 0.02   0.01%
04/15/19 198.58 199.85 198.01 17,528,542 199.23 0.36   0.18%
04/12/19 199.20 200.14 196.21 27,760,600 198.87 -0.08   -0.04%
04/11/19 200.85 201.00 198.44 20,890,892 198.95 -1.67   -0.83%
04/10/19 198.68 200.74 198.18 21,681,162 200.62 1.12   0.56%
04/09/19 200.32 202.85 199.23 35,761,712 199.50 -0.60   -0.30%
04/08/19 196.42 200.23 196.34 25,869,812 200.10 3.10   1.57%
04/05/19 196.45 197.10 195.93 18,526,600 197.00 1.31   0.67%
04/04/19 194.79 196.37 193.14 19,106,361 195.69 0.34   0.17%
04/03/19 193.25 196.50 193.15 23,265,566 195.35 1.33   0.69%
04/02/19 191.09 194.46 191.05 22,748,933 194.02 2.78   1.45%
04/01/19 191.64 191.68 188.38 28,320,174 191.24 1.29   0.68%
03/29/19 189.83 190.08 188.54 23,563,900 189.95 1.23   0.65%
03/28/19 188.95 189.56 187.53 20,756,002 188.72 0.25   0.13%
03/27/19 188.75 189.76 186.55 29,833,478 188.47 1.68   0.90%
03/26/19 191.66 192.88 184.58 49,778,006 186.79 -1.95   -1.03%
03/25/19 191.51 191.98 186.60 43,804,425 188.74 -2.31   -1.21%
03/22/19 195.34 197.69 190.78 42,407,600 191.05 -4.04   -2.07%
03/21/19 190.02 196.33 189.81 51,003,972 195.09 6.93   3.68%
03/20/19 186.23 189.49 184.73 31,027,260 188.16 1.63   0.87%
03/19/19 188.35 188.99 185.92 31,636,150 186.53 -1.49   -0.79%
03/18/19 185.80 188.39 185.79 26,204,854 188.02 1.90   1.02%
03/15/19 184.85 187.33 183.74 39,042,900 186.12 2.39   1.30%
03/14/19 183.90 184.10 182.56 23,552,147 183.73 2.02   1.11%
03/13/19 182.25 183.30 180.92 31,015,199 181.71 0.80   0.44%
03/12/19 180.00 182.67 179.37 32,457,106 180.91 2.01   1.12%
03/11/19 175.49 179.12 175.35 31,995,800 178.90 5.99   3.46%
03/08/19 170.32 173.07 169.50 23,999,300 172.91 0.41   0.24%
03/07/19 173.87 174.44 172.02 24,765,312 172.50 -2.02   -1.16%
03/06/19 174.67 175.49 173.94 20,792,205 174.52 -1.01   -0.58%
03/05/19 175.94 176.00 174.54 19,726,606 175.53 -0.32   -0.18%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?