Breaking News
Close
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
 Investing Pro 0
NEW! Get Actionable Insights with InvestingPro+ Try 7 Days Free

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 Watchlist
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
140.07 +1.34    +0.97%
25/05 - Closed. Currency in USD ( Disclaimer )
  • Volume: 500
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 140.07 - 140.07
Type:  Equity
Market:  Chile
ISIN:  US0378331005 
Apple 140.07 +1.34 +0.97%

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:
27/04/2022 - 27/05/2022
 
Download Data
Date Price Open High Low Vol. Change %
May 25, 2022 140.07 140.07 140.07 140.07 0.50K 0.97%
May 24, 2022 138.73 138.66 138.66 138.66 0.08K -0.82%
May 23, 2022 139.87 139.88 141.30 139.22 0.28K 0.52%
May 20, 2022 139.15 139.96 139.96 137.28 0.07K 1.20%
May 19, 2022 137.50 137.50 137.50 137.50 0.10K -6.15%
May 17, 2022 146.51 146.54 148.46 146.54 0.04K 0.00%
May 16, 2022 146.51 146.51 146.51 146.51 0.10K 0.11%
May 13, 2022 146.35 147.68 148.03 146.26 0.22K 3.06%
May 12, 2022 142.00 142.00 142.00 142.00 0.06K -6.70%
May 11, 2022 152.20 152.29 152.29 152.20 0.14K 0.10%
May 09, 2022 152.05 152.05 152.05 152.05 0.07K -3.71%
May 06, 2022 157.91 157.92 157.92 157.62 0.21K -3.00%
May 04, 2022 162.79 160.90 164.71 160.90 0.72K 2.01%
May 03, 2022 159.59 158.33 159.71 158.33 0.09K 13.94%
May 25, 2022 140.07 140.07 140.07 140.07 0.50K 0.97%
May 24, 2022 138.73 138.66 138.66 138.66 0.08K -0.82%
May 23, 2022 139.87 139.88 141.30 139.22 0.28K 0.52%
May 20, 2022 139.15 139.96 139.96 137.28 0.07K 1.20%
May 19, 2022 137.50 137.50 137.50 137.50 0.10K -6.15%
May 17, 2022 146.51 146.54 148.46 146.54 0.04K 0.00%
May 16, 2022 146.51 146.51 146.51 146.51 0.10K 0.11%
May 13, 2022 146.35 147.68 148.03 146.26 0.22K 3.06%
May 12, 2022 142.00 142.00 142.00 142.00 0.06K -6.70%
May 11, 2022 152.20 152.29 152.29 152.20 0.14K 0.10%
May 09, 2022 152.05 152.05 152.05 152.05 0.07K -3.71%
May 06, 2022 157.91 157.92 157.92 157.62 0.21K -3.00%
May 04, 2022 162.79 160.90 164.71 160.90 0.72K 2.01%
May 03, 2022 159.59 158.33 159.71 158.33 0.09K -2.30%
May 02, 2022 163.35 154.53 154.53 154.53 0.03K 2.88%
Apr 27, 2022 158.78 158.46 158.78 158.46 0.20K -0.68%
Highest: 164.71 Lowest: 137.28 Difference: 27.43 Average: 148.15 Change %: -12.38
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.
optimus kraken
optimus kraken May 24, 2022 15:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sub100? big nasdaq crash....glory
Reply
1 2
Report
Nicholas Furr
Nicholas Furr May 24, 2022 14:44
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
US technology is just friendless at the moment....Apple is well run, profitable with no debt with a current PE of 23. SSE has a PE of 16. So what are we saying Apple has just a little better earnings potential as SSE that is a utility company?
Reply
2 1
Report
Pepe Bohington
Pepe Bohington May 20, 2022 16:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
$50 by eoy
Reply
2 2
Report
Anon Anon
Anon Anon May 20, 2022 5:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Waiting for 100$ tgt to go long
Reply
1 2
Report
optimus kraken
optimus kraken May 19, 2022 20:12
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
apple crush and dip? below 110
Reply
2 2
Report
Joker ll
Joker ll May 13, 2022 17:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
retest low??
Reply
1 1
Report
Oussama Oussama
Oussama Oussama May 09, 2022 15:13
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
who can help me for many cach to start in investing
Reply
3 3
Report
Ramesh Rughani
Ramesh Rughani Apr 29, 2022 18:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
seems negative sentiment globally, inflation ,Corona,govt spent so much mone to help Ukraine's citizens ,putin current statement toady everything negative
Reply
3 2
Report
Johanpeddersen Telegram
Johanpeddersen Telegram Apr 29, 2022 13:19
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The detail above gave me €329k while using his signals
Reply
2 2
Report
Ikhwan Hizamuddin
Ikhwan Hizamuddin Apr 28, 2022 23:03
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
what happen after hours ?
Reply
0 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
Investing.com
Our Apps
DOWNLOAD APPApp store
Investing.com
© 2007-2022 Fusion Media Limited. All Rights Reserved.
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.
  • Sign up for FREE and get:
  • Real-Time Alerts
  • Advanced Portfolio Features
  • Personalized Charts
  • Fully-Synced App
Continue with Google
or
Sign up with Email