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 a new watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
102.040 -2.280    -2.19%
21/12 - Delayed Data. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Austria
ISIN:  US0378331005 
  • Volume: 861
  • Bid/Ask: 0.000 / 0.000
  • Day's Range: 101.860 - 104.520
Apple 102.040 -2.280 -2.19%

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:
04/12/2021 - 05/12/2021
 
Download Data
Date Price Open High Low Vol. Change %
May 10, 2021 105.440 106.960 107.000 105.440 3.40K -2.23%
May 07, 2021 107.840 107.620 108.580 107.260 1.71K 1.20%
May 06, 2021 106.560 106.700 106.760 106.560 0.31K -1.50%
May 05, 2021 108.180 106.960 108.180 106.960 0.52K 1.86%
May 04, 2021 106.200 109.780 109.860 106.200 0.51K -3.21%
May 03, 2021 109.720 109.800 110.160 109.300 1.17K -0.83%
Apr 30, 2021 110.640 111.000 111.000 109.140 1.00K -0.09%
Apr 29, 2021 110.740 113.480 113.940 109.940 3.01K 0.07%
Apr 28, 2021 110.660 112.180 112.180 110.660 1.72K -0.59%
Apr 27, 2021 111.320 112.360 112.360 111.320 1.60K -0.16%
Apr 26, 2021 111.500 111.040 111.580 110.720 1.23K 0.25%
Apr 23, 2021 111.220 109.840 111.220 109.000 1.92K -0.30%
Apr 22, 2021 111.560 110.880 111.560 110.460 1.90K 0.80%
Apr 21, 2021 110.680 110.420 111.000 109.680 2.92K -0.34%
Apr 20, 2021 111.060 111.880 112.520 110.620 3.99K -0.70%
Apr 19, 2021 111.840 115.000 115.000 110.980 1.56K 0.13%
Apr 16, 2021 111.700 112.220 112.560 111.000 1.52K -0.48%
Apr 15, 2021 112.240 111.620 112.660 110.780 2.34K 1.12%
Apr 14, 2021 111.000 112.760 112.940 111.000 2.53K -0.48%
Apr 13, 2021 111.540 110.500 111.840 109.880 2.44K 1.40%
Apr 12, 2021 110.000 112.400 112.400 110.000 3.40K -0.29%
Highest: 115.000 Lowest: 105.440 Difference: 9.560 Average: 110.078 Change %: -4.423
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.
Leo Mu
Leo Mu 30 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Tech in correction. Banks and Drugmakers rising. Will buy cheap AAPL when the correction is over.
Reply
1 1
Report
Tahir Saaed
Tahir Saaed 30 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
i am shortign since 137 ISH, since earnings..Get out before it hit 95 ISH
Reply
0 1
Report
Wakeup king
Wakeup king 51 minutes ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
200eod... hahahaha peasants we all are
Reply
0 1
Report
thien tan
jacky0392020498 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
nên mua giá nào nhỉ
Reply
0 3
Report
john swartz
john swartz 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
green today
Reply
2 0
Report
Leo Mu
Leo Mu 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1620792017_99077.jpg
Where is the bottom? It should be below $115. It's too early to buy now, Wait for the bottom to buy.
Reply
1 5
Report
Leo Mu
Leo Mu 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Be smart and patient, it reached $122 today, correction is not over yet. wait for reversal to buy.
Reply
1 3
Report
Brice de Nice
Brice de Nice 6 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Stop fake news MF
Reply
3 1
Report
Mi Seuk
Mi Seuk 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bitcoin and Ethereum are better than apple
Reply
0 3
Report
Jalu NM
Jalu NM 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy... Apple... Target 130
Reply
3 1
Report
Amy March
Amy March 18 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
dont sell READ! Ives has a $185 price target on Apple, implying 45.84% upside potential to current levels.Consensus among analysts on Wall Street is a Moderate Buy based on 18 Buy, 5 Hold, and 1 Sell ratings. The average analyst price target of $159.96 implies 26.10% upside potential to current levels.AAPL scores an 8 out of 10 in TipRanks’ Smart Score rating system, implying it is likely to outperform the overall market.
Reply
9 1
Report
Donnie Pangborn
Donnie Pangborn 15 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple Price to Earnings is Hortically high. I could see it hitting the 150s again. But without a major catalyst that cause a sales push, I don't see 185 happening. I can see a drop down to 100ish before I see 185.
Reply
3 0
Report
Nlmb Rell
Nlmb Rell 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Buy the ****in dip - warren buffet
Reply
11 0
Report
Brice de Nice
Brice de Nice 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
TAHIR95$ is back M0UHAHAHAHAHAHAHA
Reply
3 2
Report
SP Cricket
SP Cricket 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
LOL! go baby go, the market makes it easy, just 100% all in AAPL, and chillax.
Reply
1 1
Report
Donnie Pangborn
Donnie Pangborn 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Got this weird feeling apple stock is about to experience the 2018 decline all over again.
Reply
2 3
Report
Tahir Saaed
Tahir Saaed 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
short it.... goiing down to 95..
Reply
3 8
Report
nord stage
nordstage 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Lol
Reply
0 0
Report
Timur Grets
Timur Grets 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You are from China ? )))
Reply
1 1
Report
Brice de Nice
Brice de Nice 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Timur Grets no, he come back from his hole…
Reply
0 1
Report
Brice de Nice
Brice de Nice 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Comes
Reply
0 0
Report
Daniel Smith
Daniel Smith 22 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
apple is a bargain now
Reply
3 1
Report
lala khan
lala khan 22 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this year 2 to 5 $.
Reply
0 0
Report
Jalu NM
Jalu NM 22 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Grab Apple target 130...
Reply
2 0
Report
Warren Wesley
Warren Wesley 22 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple price to earnings ratio falls below 30. today....may 11 is xdividend
Reply
0 0
Report
Warren Wesley
Warren Wesley 22 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Warren Wesley oops...xdividend may5 payable may 13
Reply
0 0
Report
Amy March
Amy March 18 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Warren Wesley x date was may 7th!
Reply
1 0
Report
SP Cricket
SP Cricket 23 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
weeeeeeeeee
Reply
0 0
Report
Leo Mu
Leo Mu May 11, 2021 11:03AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Waiting for $115 to buy
Reply
4 2
Report
Brice de Nice
Brice de Nice 22 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Stop fake news
Reply
2 1
Report
Timur Grets
Timur Grets 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Brice de Nice they are chinese bots) don't pay attention
Reply
1 1
Report
Brice de Nice
Brice de Nice 21 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Timur Grets you are right ;) but I like to say him « stop fake news » ^^
Reply
0 1
Report
Wakeup king
Wakeup king May 11, 2021 11:01AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
150 eod... hahahhahakikikiki
Reply
0 2
Report
SP Cricket
SP Cricket May 11, 2021 10:58AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
scared money don't make money!
Reply
2 0
Report
Eric Cape
Eric Cape May 11, 2021 9:17AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
dip dip potato chip
Reply
1 1
Report
Bran Hollywood
Bran Hollywood May 11, 2021 9:06AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Big money govt wins
Reply
0 0
Report
AOne Investor
AOne Investor May 11, 2021 7:56AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
all the money that was put in during COVID19 it goes back.
Reply
1 1
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