Breaking News
Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here
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
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 Watchlist 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
151.780 +1.100    +0.73%
17/01 - Closed. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Austria
ISIN:  US0378331005 
  • Volume: 517
  • Bid/Ask: 0.000 / 0.000
  • Day's Range: 151.320 - 152.800
Apple 151.780 +1.100 +0.73%

AAPL Historical Data

 
Get free historical data for AAPL. You'll find the closing price, open, high, low, change and %change of the Apple Inc Stock 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:
12/20/2021 - 01/19/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 17, 2022 151.780 152.800 152.800 151.320 0.52K 0.73%
Jan 14, 2022 150.680 152.400 152.400 148.980 1.47K -1.21%
Jan 13, 2022 152.520 152.000 153.740 152.000 1.12K -0.97%
Jan 12, 2022 154.020 154.520 154.940 153.740 1.42K 0.69%
Jan 11, 2022 152.960 152.960 153.640 151.040 1.41K 2.22%
Jan 10, 2022 149.640 153.040 153.040 148.780 1.43K -1.15%
Jan 07, 2022 151.380 151.520 153.360 151.040 1.80K -1.11%
Jan 06, 2022 153.080 155.160 155.360 152.660 2.37K -3.19%
Jan 05, 2022 158.120 158.840 159.060 157.500 0.56K -0.67%
Jan 04, 2022 159.180 161.020 162.920 159.180 1.88K -1.01%
Jan 03, 2022 160.800 157.900 161.120 156.800 0.98K 1.45%
Dec 30, 2021 158.500 158.660 159.160 158.500 0.44K 0.39%
Dec 29, 2021 157.880 160.000 160.000 157.740 0.47K -0.77%
Dec 28, 2021 159.100 159.080 160.240 158.820 0.89K 0.75%
Dec 27, 2021 157.920 156.180 157.920 155.540 0.70K 1.57%
Dec 23, 2021 155.480 155.320 155.920 155.080 0.62K 1.25%
Dec 22, 2021 153.560 153.340 153.940 152.540 1.29K 1.51%
Dec 21, 2021 151.280 151.620 152.720 151.060 1.27K 1.08%
Dec 20, 2021 149.660 149.560 150.000 148.200 2.85K -2.13%
Highest: 162.920 Lowest: 148.200 Difference: 14.720 Average: 154.607 Change %: -0.745
Comment Guidelines

We encourage you to use comments to engage with other 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, don’t trash it.

  •           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. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.

  • Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
  • NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
  • Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
  • Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. 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.
girdhari gurjar
girdhari gurjar 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi
Reply
0 0
Report
Nasir Khan
Nasir Khan 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Great
Reply
0 0
Report
Petet Larkar
Petet Larkar 6 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
aapl @ 145 will mark the end of the rout
Reply
0 0
Report
Demar Stewart
Dstew 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hopefully the market gets a little push after this sell of😭
Reply
0 0
Report
Demar Stewart
Dstew 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Off*
Reply
0 0
Report
grafitx esposito
grafitx esposito 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
MP’s initial magnetics facility in Fort Worth, Texas, will source materials from Mountain Pass, California, restoring a fully integrated U.S. supply chainMP has entered a long-term agreement with General Motors to supply U.S.-sourced and manufactured rare earth alloy and magnets to power more than a dozen models using GM’s Ultium PlatformThe facility will produce NdFeB alloy and magnets with the potential to power approximately 500,000 EV motors per year; a gradual production ramp is expected to begin in 2023
Reply
0 0
Report
SP Cricket
SP Cricket 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hold the fort Apple!! you shall not pass bears!
Reply
2 0
Report
Timur Grets
Timur Grets 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Speculation from FRS
Reply
0 0
Report
Ram Thakilpatty
Ram Thakilpatty 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Market is too much sell, dont focus on buy
Reply
0 0
Report
Marc Pratt
Marc Pratt 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
When is this going to $3,000,000,000,000??
Reply
0 0
Report
Gina Tapper
Gina Tapper 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
My portfolio in trade station is going crazy up
Reply
0 0
Report
Simon Cooper
GRID 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buying opportunity
Reply
3 0
Report
Gina Tapper
Gina Tapper 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Thet upgrade apple and its going down lol
Reply
0 0
Report
Balise Skosana
Balise Skosana 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Wow
Reply
0 0
Report
Simon Cooper
GRID 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
next leg up now after a short breather
Reply
0 0
Report
Simon Cooper
GRID 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
balls, slight dip to encourage selling, then up lol
Reply
0 0
Report
grafitx esposito
grafitx esposito 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mp target price 62 73 92
Reply
0 0
Report
grafitx esposito
grafitx esposito 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
GM has signed a long-term agreement with MP Materials for the supply of rare-earth materials, alloys and finished magnets used in the electric motors that are powering its growing number of electric vehicles
Reply
0 0
Report
Simon Cooper
GRID 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
173 min EOD
Reply
0 0
Report
Simon Cooper
GRID 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
LOD done, only up for rest of the day
Reply
0 0
Report
יונתן אתלן
יונתן אתלן 14 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
pay attention To mitc. This is the future No recommendation for action
Reply
0 0
Report
J J
J J 15 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this trash
Reply
0 3
Report
Will Stewart
Will Stewart 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Through purchasing Apple merchandise manufactured and Shipped out of those Slave Internment Camps, you are indirectly Supporting the draconian Chinese government, Also, involved in numerous ethics violations.
Reply
0 1
Report
Will Stewart
Will Stewart 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The involuntary slave camps that Apple runs overseas, by Patronizing them, by buying their Products, you are causing it to feed on itself, and More people brought into Apple's slave concentration Camps in Xinjiang that target people based on their Ethnicity and pull them from their children & Families, against their Will.
Reply
1 1
Report
Will Stewart
Will Stewart 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
If you like to be the Cause of that, if you can live with that on your Conscience that you were Directly involved in other people being involuntarily seperated from their Families at apple concentration camps throughout Xinjiang where they are Tortured, and rped, and Threatened and their Lives will never be the same again, if you can live with that on your Conscience
Reply
0 1
Report
Joel Schwartz
Joel Schwartz 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Short TSM if you like money.
Reply
0 2
Report
Will Stewart
Will Stewart 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
wrong board
Reply
0 0
Report
Dev Dangi
Dev Dangi Jan 17, 2022 2:07AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hello
Reply
1 0
Report
Willyprodah Nafula wambaya
Willyprodah Nafula wambaya Jan 16, 2022 2:42PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i think its a life changing opportunities which can make someone to somebody. i like iy and i would also like you to show me on how to join. i love you
Reply
0 3
Report
Doru Iordache
Doru Iordache Jan 16, 2022 5:16AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hello for ol
Reply
0 1
Report
Honkrelio Chorweiler
Honkrelio Chorweiler Jan 15, 2022 4:26PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I ost my mind
Reply
0 0
Report
Dr Crunch
Dr Crunch Jan 15, 2022 4:26PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I know how you feel
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
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All derived (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