Free Trial

Apple (AAPL) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free AAPL Stock Alerts
$189.87
+0.03 (+0.02%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Apple Stock Price Performance

5 Day
Performance
+1.93%
1 Month
Performance
+13.67%
3 Month
Performance
+4.15%
6 Month
Performance
+0.09%
Year-To-Date
Performance
-1.38%
1 Year
Performance
+8.47%
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 InvestorPlace
Bible Shocker: Have You Seen Elon Musk’s Miracle?
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.
Click here for the full story…

AAPL Stock Chart for Sunday, May, 19, 2024

AAPL Chart by TradingView

Apple Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)

Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."

And these will be the biggest winners
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
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

Related Companies:
This page (NASDAQ:AAPL) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
41 banks launch ‘crypto dollar’
Stansberry Research
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits