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 (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 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
150.76 +4.52    +3.09%
28/01 - Closed. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Italy
ISIN:  US0378331005 
  • Volume: 34,539
  • Bid/Ask: 150.64 / 150.76
  • Day's Range: 145.46 - 152.82
Apple 150.76 +4.52 +3.09%

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:
12/29/2021 - 01/29/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jan 28, 2022 150.68 152.82 152.82 145.46 34.54K 3.04%
Jan 27, 2022 146.24 142.26 146.64 140.24 13.17K 1.20%
Jan 26, 2022 144.50 142.64 145.42 142.30 13.08K 2.74%
Jan 25, 2022 140.64 141.38 142.24 139.50 16.28K 0.73%
Jan 24, 2022 139.62 144.68 144.94 139.48 35.37K -4.62%
Jan 21, 2022 146.38 143.70 146.52 135.00 29.05K -1.96%
Jan 20, 2022 149.30 148.38 149.44 146.50 13.22K 0.93%
Jan 19, 2022 147.92 148.52 150.50 146.56 12.97K -1.81%
Jan 18, 2022 150.64 151.66 151.70 149.00 11.62K -0.72%
Jan 17, 2022 151.74 150.82 152.68 150.80 2.56K 0.76%
Jan 14, 2022 150.60 150.12 151.80 148.90 16.13K -1.27%
Jan 13, 2022 152.54 153.98 153.98 152.02 7.08K -0.83%
Jan 12, 2022 153.82 154.00 155.12 153.48 21.14K 0.69%
Jan 11, 2022 152.76 153.18 153.60 151.06 13.75K 2.07%
Jan 10, 2022 149.66 152.88 153.20 148.64 22.93K -0.95%
Jan 07, 2022 151.10 153.26 153.58 150.88 16.32K -1.34%
Jan 06, 2022 153.16 155.68 157.36 152.30 23.68K -3.15%
Jan 05, 2022 158.14 159.00 159.30 157.00 13.07K -0.73%
Jan 04, 2022 159.30 161.02 163.04 158.78 23.51K -0.77%
Jan 03, 2022 160.54 158.48 160.96 156.50 21.52K 0.97%
Dec 30, 2021 159.00 158.14 159.44 158.14 5.67K 0.38%
Dec 29, 2021 158.40 159.18 159.66 156.88 11.26K -0.47%
Highest: 163.04 Lowest: 135.00 Difference: 28.04 Average: 151.21 Change %: -5.32
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.
Zambi Love
Zambi Love 1 hour ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Go twitter and type zambi2019
Reply
0 0
Report
Josephine Tadeo
Josephine Tadeo 2 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hello
Reply
0 0
Report
Mian Khawar
Mian Khawar 6 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Halo
Reply
1 0
Report
Amer Khaled
Amer Khaled 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple🍎our Santa clause
Reply
1 0
Report
Najeeb Khan Najeeb
Najeeb Khan Najeeb 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
199
Reply
2 5
Report
Matti Salomäki
Supermace 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Wow this beauty is 191 Billion more worth than yesterday 🤔
Reply
3 0
Report
Muhammad Mujtaba Shaikh
Muhammad Mujtaba Shaikh 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
180
Reply
0 0
Report
whisky noob
whisky noob 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bought on 2006 until to now…just hold
Reply
0 0
Report
Jorge Garcia
Jorge Garcia 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Very unwise to pile into this now.
Reply
1 2
Report
YUNUS EMRE ALTUN
YUNUS EMRE ALTUN 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Cmon visa is 9.5 master 7.5 apple had great earnings too move move
Reply
1 1
Report
joe blow
joe blow 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
The equity, real estate and bond markets all rode the coattails of the Fed's ZIRP and easy-money liqudiity tsunami for the past 13 years. As those subside, what's left to drive assets higher?
Reply
2 0
Report
Dave Jones
Dave Jones 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I struggle to believe they managed to sell more phones than ever before
Reply
1 1
Report
Jorge Garcia
Jorge Garcia 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It was a sure thing for Apple this year. Do you know how many Americans didn't pay RENT for 18 months, millions put their mortgages into forebearance too. ON TOP of that many were paid unemployment benefits that exceeded their prior salary all the way until September. Nor to mention the $1400 stimulus check + the $1100 golden state check that millions got (including myself). Not to mention the $300/mo/child check that recently expired. Not to mention the fact that anybody who does own a home was able to refinance...and even if they didn't "cash out" (many did) then their monthly payment went down. ALL those things combined made it very easy for everyone to splurge on iPhones this holiday season. But I want to see the numbers next season and the next though.
Reply
2 1
Report
Walter Johnson
Walter Johnson 7 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
they have business across the world iPhone 13 sold out in China first couple of days. there waiting list right now
Reply
0 0
Report
Meself Meself
Meself Meself 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
apple unfair? sweet more revenue haha
Reply
0 0
Report
david lee
david lee 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ending is red
Reply
0 4
Report
Mehmet Tartan
Mehmet Tartan 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sell and run
Reply
1 2
Report
Kevin Co
Kevin Co 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bunch of kids in here
Reply
0 0
Report
Cody Sutton
Cody Sutton 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Poop 💩
Reply
0 0
Report
david lee
david lee 9 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Exit last chance
Reply
0 4
Report
Joo Bee
Joo Bee 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Target $190 n higher
Reply
3 1
Report
david lee
david lee 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Target $120
Reply
2 3
Report
david lee
david lee 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Exit last chance before next week
Reply
3 6
Report
Kas Kas
Kast 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
1643394401_47552.jpg
Short term view Landing Zone 175 , Buy 168.20
Reply
0 0
Report
Conga Toiloi
Conga Toiloi 8 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
180 ,a new high in February
Reply
0 0
Report
david lee
david lee 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
they are collecting your last penny.
Reply
1 2
Report
YUNUS EMRE ALTUN
YUNUS EMRE ALTUN 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
If apple can go a bit more up, i will have 3 stocks in top gainers. Will be my best day in markets
Reply
1 0
Report
cedrik marchand
cedrik marchand 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
wow
Reply
3 0
Report
YUNUS EMRE ALTUN
YUNUS EMRE ALTUN 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Mastercard will pass apple , seems like that
Reply
0 1
Report
YUNUS EMRE ALTUN
YUNUS EMRE ALTUN 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It did lmao
Reply
0 0
Report
Rhett Cardenas
Rhett Cardenas 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
200 by may lets goo!
Reply
5 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