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 New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
146.29 0.00    0.00%
21/10 - Closed. Currency in USD ( Disclaimer )
  • Volume: 39
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 148.79 - 148.79
Type:  Equity
Market:  Chile
ISIN:  US0378331005 
Apple 146.29 0.00 0.00%

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:
28/09/2021 - 23/10/2021
 
Download Data
Date Price Open High Low Vol. Change %
Oct 21, 2021 146.29 148.79 148.79 148.79 0.04K 0.00%
Oct 19, 2021 146.29 145.11 147.70 145.11 0.30K 1.44%
Oct 18, 2021 144.22 144.04 145.02 144.04 0.21K 1.51%
Oct 15, 2021 142.08 149.16 149.16 149.16 0.01K 0.00%
Oct 14, 2021 142.08 142.08 142.08 142.08 0.11K -0.27%
Oct 13, 2021 142.46 139.65 139.65 139.65 0.00K 0.00%
Oct 12, 2021 142.46 142.19 142.80 142.19 0.09K -0.52%
Oct 08, 2021 143.21 143.21 143.21 143.21 0.55K 3.16%
Oct 07, 2021 138.82 143.05 143.05 143.05 0.01K 0.00%
Oct 06, 2021 138.82 138.51 139.75 138.51 0.45K -0.86%
Oct 05, 2021 140.03 139.98 140.75 139.98 0.24K 0.02%
Oct 04, 2021 140.00 141.80 141.80 138.70 0.27K -1.44%
Oct 01, 2021 142.05 141.50 141.50 141.50 0.04K 0.00%
Sep 30, 2021 142.05 142.70 142.70 142.70 0.01K 0.00%
Sep 28, 2021 142.05 142.10 142.10 142.00 0.47K -2.90%
Oct 21, 2021 146.29 148.79 148.79 148.79 0.04K 0.00%
Oct 19, 2021 146.29 145.11 147.70 145.11 0.30K 1.44%
Oct 18, 2021 144.22 144.04 145.02 144.04 0.21K 1.51%
Oct 15, 2021 142.08 149.16 149.16 149.16 0.01K 0.00%
Oct 14, 2021 142.08 142.08 142.08 142.08 0.11K -0.27%
Oct 13, 2021 142.46 139.65 139.65 139.65 0.00K 0.00%
Oct 12, 2021 142.46 142.19 142.80 142.19 0.09K -0.52%
Oct 08, 2021 143.21 143.21 143.21 143.21 0.55K 3.16%
Oct 07, 2021 138.82 143.05 143.05 143.05 0.01K 0.00%
Oct 06, 2021 138.82 138.51 139.75 138.51 0.45K -0.86%
Oct 05, 2021 140.03 139.98 140.75 139.98 0.24K 0.02%
Oct 04, 2021 140.00 141.80 141.80 138.70 0.27K -1.44%
Oct 01, 2021 142.05 141.50 141.50 141.50 0.04K 0.00%
Sep 30, 2021 142.05 142.70 142.70 142.70 0.01K 0.00%
Sep 28, 2021 142.05 142.10 142.10 142.00 0.47K -1.18%
Highest: 149.16 Lowest: 138.51 Difference: 10.65 Average: 142.19 Change %: 1.77
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.
Mariel Despi
Mariel Despi Oct 21, 2021 17:17
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
How
Reply
0 0
Report
Ermir Emini
Ermir Emini Oct 09, 2021 17:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
aim from albania
Reply
0 0
Report
WoongHee Han
WoongHee Han Oct 08, 2021 18:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hold!
Reply
1 0
Report
Fahim Attar
Fahim Attar Oct 07, 2021 14:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
how to buy us share m from ind
Reply
0 0
Report
Thanish Thanu
Thanish Thanu Oct 07, 2021 14:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Use “ finq”
Reply
1 0
Report
Kumar Shate
Kumar Shate Oct 06, 2021 19:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sell or hold?
Reply
1 0
Report
Leo Zhu Yan
Leo Zhu Yan Oct 04, 2021 12:36
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
And theres no chip short tage for goant company like tesla apple etc. chip shortage only happen in small siE company.
Reply
2 1
Report
Leo Zhu Yan
Leo Zhu Yan Oct 04, 2021 12:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
many fund house making mistake, super cycle not 12 ,its iphone 13. 170 easily.
Reply
1 1
Report
Naresh Kumar
Naresh Kumar Sep 30, 2021 18:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
172 within month.
Reply
5 2
Report
Oscar kusmirek
Oscar kusmirek Sep 30, 2021 18:55
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
HopeSo
Reply
1 0
Report
Sean Hell
xSTROMx Sep 29, 2021 16:49
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
wait for 1.35 and buy in again
Reply
1 2
Report
Oscar kusmirek
Oscar kusmirek Sep 28, 2021 16:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Perfect buy time right now with this low
Reply
2 0
Report
Thiago Vidal
Thiago Vidal Sep 22, 2021 0:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy now and wait for christmas sales numbers. Play patience
Reply
8 1
Report
Oscar kusmirek
Oscar kusmirek Sep 22, 2021 0:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Exactly what im doing
Reply
1 0
Report
Jano Rickshan
Jano Rickshan Sep 16, 2021 14:44
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
will increase...
Reply
5 0
Report
Andres Finance
Andres Finance Sep 16, 2021 14:44
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
🔥🔥🔥
Reply
1 0
Report
Md Shaiful
Md Shaiful Sep 15, 2021 19:08
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
beautiful
Reply
1 0
Report
Md Shaiful
Md Shaiful Sep 15, 2021 19:07
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
beautiful
Reply
0 0
Report
Ajijul Khan
Ajijul Khan Sep 15, 2021 14:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
nice
Reply
0 1
Report
Sai Ramoji
Sai Ramoji Sep 07, 2021 19:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
short sell now ..it's a right time to do ..!
Reply
2 8
Report
Devinandan Swain
Devinandan Swain Sep 07, 2021 19:22
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bit risky as they have Apple meet on 14th Sept
Reply
1 0
Report
Hleki RIKHOTSO
Hleki RIKHOTSO Sep 05, 2021 20:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy @ 135..wait for a pull back...we are currently sitting on the weekly counter trendline resistance...
Reply
1 3
Report
saydur rahman
saydur rahman Sep 03, 2021 19:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Must go 162.8
Reply
2 0
Report
imran Khan
imran Khan Sep 03, 2021 19:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
no
Reply
0 0
Report
imran Khan
imran Khan Sep 03, 2021 19:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
imran Khan ok
Reply
0 0
Report
Muhammad Asyraf
Muhammad Asyraf Sep 03, 2021 19:29
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
u read from artikel forbes .Apple’s latest shock update is definitely a reason to buy the new iPhone 13 and upgrade to iOS 15 as soon as you can. But Apple’s fight with Google and Facebook has taken a sudden twist, and the future shape of your iPhone is now genuinely at stake.
Reply
1 1
Report
Shailender Sharma
Shailender Sharma Sep 03, 2021 16:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
@niras buy at current market proce and you'll see 159-162 within next 3 trading sessions. perhaps if you are lucky you'll see these numbers even sooner
Reply
1 0
Report
niras bathurdeen
niras bathurdeen Sep 02, 2021 7:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
CAN ANYONE HELP ME TO INVEST IN APPLE?
Reply
3 0
Report
Fareed Rasidi
Fareed Rasidi Sep 02, 2021 7:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
just invest now and keep for 3-6 months minimum period..you will get good return in Apple stock 👍
Reply
3 0
Report
saydur rahman
saydur rahman Sep 02, 2021 7:39
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
now buy apple get 162
Reply
0 0
Report
Narottam Tandon
Narottam Tandon Sep 01, 2021 6:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
buy @ 137
Reply
0 1
Report
Fareed Rasidi
Fareed Rasidi Sep 01, 2021 6:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sorry mate, i think Apple wont go back to that price level…already break new ATH price and making $150 level as new support price…should go higher from this price..
Reply
4 1
Report
saydur rahman
saydur rahman Aug 31, 2021 12:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Must go upto Registance 162. 84
Reply
3 0
Report
Fareed Rasidi
Fareed Rasidi Aug 31, 2021 12:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
yup. need to break $158 resistance price 1st 👍
Reply
2 0
Report
Gucci MAN
Gucci MAN Aug 30, 2021 15:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
stupidly buy at top lol
Reply
1 1
Report
saydur rahman
saydur rahman Aug 30, 2021 15:37
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
today position is good or not???
Reply
0 0
Report
saydur rahman
saydur rahman Aug 30, 2021 9:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
If 152 cross then future is very good
Reply
6 0
Report
saydur rahman
saydur rahman Aug 30, 2021 9:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
now position is good
Reply
3 1
Report
Kamrul Rashid
Kamrul Rashid Aug 30, 2021 9:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hello
Reply
0 0
Report
Kamrul Rashid
Kamrul Rashid Aug 30, 2021 9:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hello
Reply
1 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