Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Apple Inc (AAPL)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
149.26 +2.04    +1.39%
26/07 - Closed. Currency in USD ( Disclaimer )
  • Volume: 11,120
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 149.26 - 149.30
Type:  Equity
Market:  Chile
ISIN:  US0378331005 
Apple 149.26 +2.04 +1.39%

AAPL Historical Data

 
Assess AAPL share price history. View the open price, closing price, historical highs, lows, changes and % change of the Apple stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
28/06/2021 - 28/07/2021
 
Download Data
Date Price Open High Low Vol. Change %
Jul 26, 2021 149.26 149.26 149.30 149.26 11.12K 1.39%
Jul 22, 2021 147.22 147.15 147.41 147.15 0.09K 1.27%
Jul 21, 2021 145.37 145.75 145.75 145.75 0.02K 0.00%
Jul 20, 2021 145.37 144.00 146.94 144.00 0.33K 1.28%
Jul 19, 2021 143.53 143.90 143.90 142.48 0.19K -3.16%
Jul 15, 2021 148.21 148.80 150.41 147.70 0.82K -0.50%
Jul 14, 2021 148.96 149.02 149.02 148.72 0.20K 1.87%
Jul 13, 2021 146.22 147.30 147.30 146.00 0.85K 1.27%
Jul 12, 2021 144.39 145.81 145.81 144.35 0.22K -0.63%
Jul 09, 2021 145.30 145.03 145.30 145.03 0.20K 1.24%
Jul 08, 2021 143.52 141.88 143.82 141.50 1.12K -0.82%
Jul 07, 2021 144.70 143.70 147.94 143.00 3.09K 1.68%
Jul 06, 2021 142.31 140.65 142.78 140.39 1.39K 1.87%
Jul 02, 2021 139.70 138.40 139.70 138.40 0.50K 2.25%
Jul 01, 2021 136.62 136.62 136.62 136.62 0.30K -0.30%
Jun 30, 2021 137.03 137.00 137.10 137.00 0.32K 0.67%
Jun 29, 2021 136.12 135.57 136.49 135.57 0.40K 1.83%
Highest: 150.41 Lowest: 135.57 Difference: 14.84 Average: 143.75 Change %: 11.65
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

AAPL Comments

Write your thoughts about Apple Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Matthew Ward
Matthew Ward 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
In your opinion, what is a good method to learn how to trade better on entry?
Reply
4 2
Report
Biz Harry
Biz Harry 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You can read the book Synergistic Trading to create your investment strategy or Controlled Trading that starts from the basics.
Reply
2 0
Report
Kevin Miller
Kevin Miller 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Practice on the demo mode and study the topic specifically
Reply
2 0
Report
Colin Wright
Colin Wright 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
"Controlled trading" I've read too, it deals with the timing of entry and position management, a good starting point
Reply
1 0
Report
Gabriel Olojede
Gabriel Olojede 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
tomorrow $150
Reply
1 1
Report
Marius Ju
Marius Ju 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Tomorow $149
Reply
1 1
Report
ifigeneia ifigeneia
ifigeneia ifigeneia 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Tommorow $140 100%
Reply
5 3
Report
ifigeneia ifigeneia
ifigeneia ifigeneia 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Panagiotaki poula Yie MOU poula AKOMH den poulhses PAIDI MOU? TI perimeneis yavri MOU apo perisy ton Septembrio NA ksanapantreuto ton Mpampaka sou?
Reply
1 0
Report
Anastasios Tatarakis
Anastasios Tatarakis 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Reply
0 0
Report
ifigeneia ifigeneia
ifigeneia ifigeneia 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This is the end of Apple! @146.00 usd and minus
Reply
1 1
Report
Gaga Di Gia
Gaga Di Gia Jul 20, 2021 17:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ahhahahahahhhhaha let’s gooo babyyyyyyyyyy
Reply
2 0
Report
Alexanter zioy
Alexanter zioy Jul 16, 2021 12:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
the only people talking negative about (apple) here is those people, are jealous. for them it's too late to buy (apple stock) know! and they talking trash. I have..320 sherse (apple) and I buy when 117$.
Reply
8 4
Report
Julius Phung
Julius Phung Jul 16, 2021 12:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Yeah true ! They want price goes down to jump in . Lol
Reply
0 0
Report
HMKing Constantine
HMKing Constantine Jul 16, 2021 12:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
And you don't sell it hahahaha haha! -))))
Reply
1 0
Report
ifigeneia ifigeneia
ifigeneia ifigeneia 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Tommorow 140 usd
Reply
0 0
Report
HMKing Constantine
HMKing Constantine Jul 15, 2021 14:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hahahaha soon $116
Reply
3 5
Report
Gaga Di Gia
Gaga Di Gia Jul 15, 2021 14:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ahahhahaha150 soon
Reply
1 0
Report
Julius Phung
Julius Phung Jul 15, 2021 14:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
160 better than 116 😌
Reply
0 0
Report
Gaga Di Gia
Gaga Di Gia Jul 14, 2021 20:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Easyy for apple
Reply
1 1
Report
Gaga Di Gia
Gaga Di Gia Jul 14, 2021 12:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
150 today
Reply
5 2
Report
Anton Cilia
Anton Cilia Jul 14, 2021 12:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This share will have a correction soon
Reply
1 3
Report
Godwin Rhymes
Godwin Rhymes Jul 13, 2021 10:44
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
swing an position traders..gather yourselves here
Reply
1 1
Report
Gaga Di Gia
Gaga Di Gia Jul 12, 2021 1:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Up up upppppppppp 160 soon
Reply
7 2
Report
gold golden
gold golden Jul 09, 2021 18:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
next correction 135
Reply
4 6
Report
Gaga Di Gia
Gaga Di Gia Jul 09, 2021 15:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sold 142 ahahhahahahahahhaaha really really stupid my friend... now apple going to 160/170
Reply
0 0
Report
Anton Cilia
Anton Cilia Jul 09, 2021 15:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You wish Gaga
Reply
1 0
Report
Gaga Di Gia
Gaga Di Gia Jul 09, 2021 15:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Anton Cilia it will be like this
Reply
0 0
Report
gold golden
gold golden Jul 09, 2021 15:59
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I think correction will be on 130
Reply
2 0
Report
Fairus Osman
Fairus Osman Jul 09, 2021 15:52
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
engulfing + breakout= buy & hold
Reply
2 0
Report
gold golden
gold golden Jul 08, 2021 15:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I sold 142
Reply
2 1
Report
Gaga Di Gia
Gaga Di Gia Jul 08, 2021 15:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Stupid
Reply
1 0
Report
HMKing Constantine
HMKing Constantine Jul 08, 2021 15:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
$116 soon
Reply
1 1
Report
Евгений Маннесман
Евгений Маннесман Jul 08, 2021 8:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
130.1 corr actually
Reply
0 1
Report
Gaga Di Gia
Gaga Di Gia Jul 07, 2021 15:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple brokes 145$ pleaseeee
Reply
3 0
Report
Oc Masai
Oc Masai Jul 06, 2021 17:54
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bullish guys
Reply
3 0
Report
HMKing Constantine
HMKing Constantine Jul 03, 2021 3:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Yes is guarantee stock equity I agree hold for $150 minimum
Reply
2 1
Report
Gaga Di Gia
Gaga Di Gia Jul 03, 2021 3:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I think 180$
Reply
0 1
Report
gold golden
gold golden Jul 03, 2021 3:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Gaga Di Gia next year
Reply
0 0
Report
Gaga Di Gia
Gaga Di Gia Jul 02, 2021 18:07
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple is a guarantee
Reply
2 0
Report
Ali Alkawajah
Ali Alkawajah Jul 02, 2021 17:05
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
holding 145
Reply
1 0
Report
Oc Masai
Oc Masai Jun 30, 2021 16:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Very bullish thanks you. Apple
Reply
2 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email