Apple Inc. historical prices

   Watch this stock

Historical chart

    156.10 
    134.75 
    113.39 
 May 31, 2016 May 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2017 154.00 154.24 153.31 153.61 21,927,637
May 25, 2017 153.73 154.35 153.03 153.87 19,235,598
May 24, 2017 153.84 154.17 152.67 153.34 19,219,154
May 23, 2017 154.90 154.90 153.31 153.80 19,918,871
May 22, 2017 154.00 154.58 152.91 153.99 22,966,437
May 19, 2017 153.38 153.98 152.63 153.06 26,960,788
May 18, 2017 151.27 153.34 151.13 152.54 33,568,215
May 17, 2017 153.60 154.57 149.71 150.25 50,767,678
May 16, 2017 155.94 156.06 154.72 155.47 20,048,478
May 15, 2017 156.01 156.65 155.05 155.70 26,009,719
May 12, 2017 154.70 156.42 154.67 156.10 32,527,017
May 11, 2017 152.45 154.07 152.31 153.95 27,255,058
May 10, 2017 153.63 153.94 152.11 153.26 25,805,692
May 9, 2017 153.87 154.88 153.45 153.99 39,130,363
May 8, 2017 149.03 153.70 149.03 153.01 48,752,413
May 5, 2017 146.76 148.98 146.76 148.96 27,327,725
May 4, 2017 146.52 147.14 145.81 146.53 23,371,872
May 3, 2017 145.59 147.49 144.27 147.06 45,697,034
May 2, 2017 147.54 148.09 146.84 147.51 45,352,194
May 1, 2017 145.10 147.20 144.96 146.58 33,602,943
Apr 28, 2017 144.09 144.30 143.27 143.65 20,860,358
Apr 27, 2017 143.92 144.16 143.31 143.79 14,246,347
Apr 26, 2017 144.47 144.60 143.38 143.68 20,041,241
Apr 25, 2017 143.91 144.90 143.87 144.53 18,871,501
Apr 24, 2017 143.50 143.95 143.18 143.64 17,134,333
Apr 21, 2017 142.44 142.68 141.85 142.27 17,320,928
Apr 20, 2017 141.22 142.92 141.16 142.44 23,319,562
Apr 19, 2017 141.88 142.00 140.45 140.68 17,328,375
Apr 18, 2017 141.41 142.04 141.11 141.20 14,697,544
Apr 17, 2017 141.48 141.88 140.87 141.83 16,582,094