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 (AAPLE)

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
107.84 +1.00    +0.94%
11:27:38 - Closed. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Italy
ISIN:  US0378331005 
  • Volume: 7,120
  • Bid/Ask: 107.82 / 107.88
  • Day's Range: 107.00 - 108.74
Apple 107.84 +1.00 +0.94%

AAPLE 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:
04/08/2021 - 05/08/2021
 
Download Data
Date Price Open High Low Vol. Change %
May 07, 2021 107.84 107.74 108.74 107.00 7.12K 0.94%
May 06, 2021 106.84 107.56 107.56 105.50 12.57K -1.33%
May 05, 2021 108.28 106.52 108.56 106.52 9.21K 2.04%
May 04, 2021 106.12 110.34 110.34 106.08 12.69K -3.46%
May 03, 2021 109.92 110.58 111.00 109.18 7.42K -0.58%
Apr 30, 2021 110.56 110.28 110.80 108.76 13.00K -0.09%
Apr 29, 2021 110.66 112.52 113.70 110.34 43.79K -0.04%
Apr 28, 2021 110.70 111.60 111.60 110.66 6.21K -0.59%
Apr 27, 2021 111.36 111.56 112.34 111.06 9.80K -0.07%
Apr 26, 2021 111.44 111.10 111.60 110.46 4.04K 0.31%
Apr 23, 2021 111.10 110.18 111.10 109.46 4.90K -0.23%
Apr 22, 2021 111.36 111.00 111.52 110.26 12.14K 0.65%
Apr 21, 2021 110.64 110.00 110.78 109.42 12.02K 0.33%
Apr 20, 2021 110.28 112.00 112.50 110.16 10.76K -1.68%
Apr 19, 2021 112.16 111.90 112.54 111.00 5.71K 0.43%
Apr 16, 2021 111.68 112.32 112.60 111.32 17.27K -0.55%
Apr 15, 2021 112.30 111.00 112.68 110.52 25.01K 1.15%
Apr 14, 2021 111.02 112.18 113.00 110.82 16.51K -0.47%
Apr 13, 2021 111.54 110.12 112.00 109.84 11.54K 1.40%
Apr 12, 2021 110.00 111.24 112.00 110.00 18.19K -0.40%
Apr 09, 2021 110.44 109.02 110.50 108.88 17.47K 1.41%
Apr 08, 2021 108.90 107.70 109.20 107.70 16.73K 1.81%
Highest: 113.70 Lowest: 105.50 Difference: 8.20 Average: 110.23 Change %: 0.82
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.
Michael Young
Michael Young 6 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
ETH and BTC are the future!!
Reply
2 5
Report
Brice de Nice
Brice de Nice 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
And is that why you have to do propaganda?
Reply
2 0
Report
Anni Buttati
Anni Buttati 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
SONM
Reply
0 0
Report
Ahmad Kanaan
Ahmad Kanaan 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Should touch 110-115
Reply
1 3
Report
Brice de Nice
Brice de Nice 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
M0UHAHAHAHAHAHAHAHAHAHAHA
Reply
1 0
Report
Anand Guru
Anand Guru 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Quick buy call on Galmed pharma with 100% upside today.. hurry up
Reply
0 2
Report
Xu Ping
Xu Ping 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple Does not understand Elon's Godly Plan and Bitcoin. Bitcoin uses more energy than major countries, but Tesla Solar Panels can solve that. Doge can be used in Mars. Tesla will be the new Apple. Worship Elon and Believe in Bitcoin. Non Belivers only lose and weep. DoNT mess with Messiah of our Time. He deserves at least three nobel prizes.
Reply
0 8
Report
Brice de Nice
Brice de Nice 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Do you know that psychologists exist? Because it is very urgent for you ...
Reply
0 0
Report
Aleksey Molot
Aleksey Molot 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it's time to sell
Reply
0 7
Report
Brice de Nice
Brice de Nice 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
You must stop the drugs immediately!
Reply
1 0
Report
mdm lock
mdm lock 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
divident 13may
Reply
2 0
Report
Brice de Nice
Brice de Nice 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
TAHIR $ 95, ARK sold 300,000 shares. Come and scare us please LOL
Reply
3 1
Report
Brice de Nice
Brice de Nice 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Cathie needed the money to cover her losses on her other investments ;)
Reply
4 0
Report
Julien Monnerie
Julien Monnerie 15 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Tahir's bank advisor: Just an other loan, and an other one
Reply
2 0
Report
Nick Neri
Nick Neri May 06, 2021 3:44PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
135 coming
Reply
12 3
Report
Brice de Nice
Brice de Nice May 06, 2021 3:44PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Yes, The Winter Too. Take care!!
Reply
1 2
Report
Brice de Nice
Brice de Nice May 06, 2021 3:20PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Tahir $ 95, if you're hungry, I've got an apple for you.
Reply
2 1
Report
Brice de Nice
Brice de Nice May 06, 2021 3:20PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Leo mu, you can have some too. There is no need to be ashamed.
Reply
0 0
Report
Mr Buffett
Mr Buffett May 06, 2021 3:20PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Brice de Nice Make sure the apples are rotten, these guys don’t like green apples...
Reply
3 0
Report
Brice de Nice
Brice de Nice May 06, 2021 3:20PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mr Buffett HAHAHAHAHAHAAAA
Reply
0 0
Report
Brice de Nice
Brice de Nice May 06, 2021 12:02PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Bring me Tahir 95$. I must tell him something! HAHAHAAHHAHAHA
Reply
3 1
Report
mohanreddy somannolla
mohanreddy somannolla May 06, 2021 11:58AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
coming up $131
Reply
8 1
Report
Prajio babb
Prajio babb May 06, 2021 11:58AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1620317529_13405.jpg
1620317529_13405.jpg bro it will touch 118 in this month 125-120-118 strong support.accumulate upto 118 for good move upside
Reply
3 5
Report
Jeongeui Hong
Jeongeui Hong May 06, 2021 11:43AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I expect to go over $130. Keep going up up....There are no reason to drop under $130.I guess ,the only preoblem is option to be covered that price range.
Reply
3 0
Report
Almog Yitzhak
Almog Yitzhak May 06, 2021 11:42AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
$130-$131 today.
Reply
1 2
Report
Yashpal Sharma
Yashpal Sharma May 06, 2021 10:58AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
super
Reply
1 0
Report
Bruce Wayne
Bruce Wayne May 06, 2021 10:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Dead stock.
Reply
1 5
Report
Brice de Nice
Brice de Nice May 06, 2021 10:12AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Dead comment
Reply
5 2
Report
Angus C
Angus C May 06, 2021 8:35AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
wait for 114
Reply
3 5
Report
Brice de Nice
Brice de Nice May 06, 2021 8:35AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
LOL
Reply
0 2
Report
Almog Yitzhak
Almog Yitzhak May 06, 2021 8:35AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Are u really suggesting to wait for something that wont come at all? What a waste
Reply
1 2
Report
Arttu Katajisto
Arttu Katajisto May 06, 2021 8:04AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
yep, I will take a better look of the coinbase and let this just be.
Reply
0 0
Report
Leo Mu
Leo Mu May 06, 2021 7:52AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1620301960_57803.jpg
Q1'21 was worse than Q4'20, Buffett reduced holding for AAPL, Big investors won't buy high.
Reply
2 0
Report
Brice de Nice
Brice de Nice May 06, 2021 7:52AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BLABLABLA says the poor shorter when he is scared!
Reply
0 1
Report
Tahir Saaed
Tahir Saaed May 06, 2021 7:45AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I have short target to 95 ISH this year, so better get out... All small greedays is just another chance to short
Reply
2 5
Report
Brice de Nice
Brice de Nice May 06, 2021 7:45AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It’s red TAHIR 95$ came out of his hole. M0UHAHAHAHAHAHAAA
Reply
1 0
Report
Xu Ping
Xu Ping May 06, 2021 7:07AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple PEASANTS, Tesla will soon become number 1. God Elon and bit coin will rule the world. Worship Them and be Saved. Musk is Messiah of Our time.
Reply
1 6
Report
Black Sheep
Black Sheep May 06, 2021 7:07AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple Peasants lol it's a long term hold..
Reply
0 0
Report
MoonBoi Skooma
MoonBoi May 06, 2021 2:42AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
AAPL will replace BTC and GOLD in the future. HODL!
Reply
7 4
Report
Bruce Wayne
Bruce Wayne May 06, 2021 2:42AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
lol
Reply
0 0
Report
Thiên Phạm
Thiên0392020498 May 05, 2021 11:51PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi
Reply
0 0
Report
Hang Lai
Hang Lai May 05, 2021 10:38PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
có nên mua apple bây giờ không?
Reply
0 0
Report
Anh Trần
Anh Trần May 05, 2021 10:38PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
nên
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