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
5,000.00 +78.00    +1.58%
10/01 - Closed. Currency in UAH ( Disclaimer )
  • Volume: 0
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 5,000.00 - 5,000.00
Type:  Equity
Market:  Ukraine
ISIN:  US0378331005 
Apple 5,000.00 +78.00 +1.58%
  • General    
  • Chart    
  • News & Analysis    
  • Financials    
  • Technical    
  • Forum    
  • InvestingPro

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:
04/06/2021 - 30/06/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 10, 2022 5,000.00 5,000.00 5,000.00 5,000.00 - 1.58%
Jan 05, 2022 4,922.00 4,922.00 4,922.00 4,922.00 0.00K -1.56%
Jan 04, 2022 5,000.00 5,000.00 5,000.00 5,000.00 - -30.70%
Dec 30, 2021 7,215.00 7,215.00 7,215.00 7,215.00 0.00K 52.15%
Dec 09, 2021 4,742.00 4,742.00 4,742.00 4,742.00 0.00K 3.09%
Dec 07, 2021 4,600.00 4,600.00 4,600.00 4,600.00 0.01K 3.84%
Nov 23, 2021 4,430.00 4,430.00 4,430.00 4,430.00 0.00K 3.14%
Nov 19, 2021 4,295.00 4,295.00 4,295.00 4,295.00 0.00K 0.14%
Nov 02, 2021 4,289.00 4,289.00 4,289.00 4,289.00 0.00K 8.72%
Oct 27, 2021 3,945.00 3,935.00 3,945.00 3,935.00 0.00K 1.13%
Oct 25, 2021 3,901.00 3,901.00 3,901.00 3,901.00 0.00K 2.28%
Oct 18, 2021 3,814.00 3,814.00 3,814.00 3,814.00 0.00K -8.32%
Sep 29, 2021 4,160.00 4,160.00 4,160.00 4,160.00 0.01K 1.59%
Sep 27, 2021 4,095.00 4,095.00 4,095.00 4,095.00 0.00K -0.34%
Sep 24, 2021 4,109.00 4,109.00 4,109.00 4,109.00 0.00K -5.28%
Sep 07, 2021 4,338.00 4,338.00 4,338.00 4,338.00 0.00K 5.99%
Aug 19, 2021 4,093.00 4,093.00 4,093.00 4,093.00 0.00K -1.54%
Aug 18, 2021 4,157.00 4,157.00 4,157.00 4,157.00 0.00K 5.19%
Aug 06, 2021 3,952.00 3,952.00 3,952.00 3,952.00 0.00K -0.38%
Aug 04, 2021 3,967.00 3,967.00 3,967.00 3,967.00 0.00K -3.27%
Jul 29, 2021 4,101.00 4,101.00 4,101.00 4,101.00 0.02K 2.89%
Jul 21, 2021 3,986.00 4,030.00 4,030.00 3,986.00 0.00K -3.44%
Jul 19, 2021 4,128.00 4,128.00 4,128.00 4,128.00 0.00K -0.67%
Jul 14, 2021 4,156.00 4,156.00 4,156.00 4,156.00 0.00K 8.03%
Jun 30, 2021 3,847.00 3,847.00 3,847.00 3,847.00 0.00K -0.05%
Jun 29, 2021 3,849.00 3,849.00 3,849.00 3,849.00 0.01K 4.99%
Jun 23, 2021 3,666.00 3,666.00 3,666.00 3,666.00 0.00K 1.02%
Jun 17, 2021 3,629.00 3,629.00 3,629.00 3,629.00 0.00K -1.31%
Jun 15, 2021 3,677.00 3,677.00 3,677.00 3,677.00 0.00K 3.08%
Jun 04, 2021 3,567.00 3,567.00 3,567.00 3,567.00 0.00K -28.66%
Highest: 7,215.00 Lowest: 3,567.00 Difference: 3,648.00 Average: 4,254.33 Change %: 0.00
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.
Vullnet Kodra
Vullnet Kodra 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Investing in crypto and forex stands to be the best decision I've ever made in my life. With the help of a trust worthy broker which is Mr Owens j winner ..I earn huge profits weekly despite the fluctuations of the market.. You can reach out to him on What 🌎Sapp 👉👉 ++1 (214) 898-4365✅✅
Reply
1 1
Report
Riyaz Hasan
Riyaz Hasan 6 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
weekly chart showing a big dump soon and mostly tech sector will collapse highly in recession as it has shown much rise during COVID.
Reply
0 0
Report
Rahul Thakkar
Rahul Thakkar Jun 28, 2022 17:09
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
135 closing
Reply
0 0
Report
Rahul Thakkar
Rahul Thakkar Jun 27, 2022 15:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
today closing 135
Reply
0 0
Report
Rahul Thakkar
Rahul Thakkar Jun 27, 2022 15:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it will retest 130 for upmovment
Reply
0 0
Report
Ogbeide Sylvester
Ogbeide Sylvester Jun 26, 2022 0:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi
Reply
0 0
Report
Rahul Thakkar
Rahul Thakkar Jun 23, 2022 19:31
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
140 today
Reply
2 0
Report
Rahul Thakkar
Rahul Thakkar Jun 22, 2022 16:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
130 today
Reply
1 1
Report
A M
A M Jun 13, 2022 15:41
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
AAPL goes downward today near by 120.32
Reply
1 4
Report
Md Shakil
Md Shakil Jun 09, 2022 19:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi
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