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
104.34 +0.68    +0.66%
14/05 - Closed. Currency in EUR ( Disclaimer )
Type:  Equity
Market:  Germany
ISIN:  US0378331005 
WKN:  865985
  • Volume: 40,861
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 103.70 - 104.76
Apple 104.34 +0.68 +0.66%

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:
04/15/2021 - 05/15/2021
 
Download Data
Date Price Open High Low Vol. Change %
May 14, 2021 104.34 104.50 104.74 103.70 40.86K 0.66%
May 13, 2021 103.66 101.36 104.46 100.60 115.42K 1.69%
May 12, 2021 101.94 103.40 103.74 101.82 95.88K -0.99%
May 11, 2021 102.96 103.46 103.54 100.94 152.89K -2.31%
May 10, 2021 105.40 107.00 107.14 105.20 100.86K -2.30%
May 07, 2021 107.88 107.72 108.74 107.00 66.63K 1.07%
May 06, 2021 106.74 106.88 106.94 105.48 63.78K -1.48%
May 05, 2021 108.34 106.98 108.60 106.66 83.07K 2.15%
May 04, 2021 106.06 109.62 109.96 105.98 126.22K -3.58%
May 03, 2021 110.00 109.90 111.00 109.16 74.11K -0.52%
Apr 30, 2021 110.58 109.78 110.90 108.68 103.61K -0.05%
Apr 29, 2021 110.64 113.26 113.74 110.32 177.10K -0.05%
Apr 28, 2021 110.70 111.74 111.74 110.68 46.38K -0.56%
Apr 27, 2021 111.32 111.68 112.30 111.06 44.79K -0.18%
Apr 26, 2021 111.52 111.10 111.82 110.52 63.32K 0.22%
Apr 23, 2021 111.28 109.88 111.28 109.42 44.75K -0.20%
Apr 22, 2021 111.50 110.92 111.60 110.34 42.57K 0.65%
Apr 21, 2021 110.78 109.96 110.80 109.50 59.34K 0.56%
Apr 20, 2021 110.16 112.00 112.52 110.12 61.72K -1.47%
Apr 19, 2021 111.80 111.72 112.52 110.92 42.39K 0.11%
Apr 16, 2021 111.68 112.10 112.62 111.34 45.00K -0.52%
Apr 15, 2021 112.26 110.96 112.68 110.70 59.57K 1.10%
Highest: 113.74 Lowest: 100.60 Difference: 13.14 Average: 108.71 Change %: -6.03
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.
Lester Regina
Lester Regina 6 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
It's just happened that I own both fisker and Apple and I can't decide who is going to get hurt more from foxconn chip shortage
Reply
0 1
Report
Michael Gregory
Michael Gregory 5 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple is going to make there own chips will be irrelivant in the long run
Reply
0 0
Report
niknok channel
niknok channel 11 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BurgerSwap Exchange BSC Binance Smart Chain Farming Airdrop | Provide Liquidity Claim Burger BurgerSwap emphasizes the concept of a “democratized decentralized exchange”, which mean that governance is not optional but mandatory. The users make the rules! Users of BurgerSwap can actually vote to change parameters of the exchange, including trading fees, staking rewards, mining speed, etc. And what’s more, users can only get staking rewards if they participate in voting! Mining rewards (Burgers) for liquidity providers As BurgerSwap is built on Binance Smart Chain, all tokens will have BNB pairs. In addition, each asset is also required to have a BURGER pair, which needs to account for at least 1% of the liquidity of the concerning asset to be eligible for mining rewards.
Reply
0 1
Report
matteo salice
matteo salice 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I cannot believe you guys are really shorting this stock! You enjoy losing money?
Reply
5 0
Report
Warren Wesley
Warren Wesley 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple. PE at 28....below 30. looking more affordable
Reply
1 0
Report
Donnie Pangborn
Donnie Pangborn 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Look at Apples P/e over time. I Dont personally see it holding 30 for extended periods, I think it's going to fluctuate between 24 and 28 for the next few years, then I think it's going to settle back to its normal 15ish pe about 2025.
Reply
0 0
Report
Seong Yun Jung
Seong Yun Jung 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
sell now 126.9
Reply
1 1
Report
Brice de Nice
Brice de Nice 10 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This guy sells everyday one share lol
Reply
3 0
Report
Arsen Isakov
Arsen Isakov 4 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Man you need become a farmer And sell your tomatos, who in their right mind sells Apple?!
Reply
0 0
Report
Aleksey Molot
Aleksey Molot 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
it's good time to sell
Reply
2 3
Report
Elias Okoh
Elias Okoh 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I would like to buy
Reply
2 0
Report
john swartz
john swartz 12 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
the big green is due to Biben gave up tax hike.
Reply
1 0
Report
john swartz
john swartz 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
120$ is over.
Reply
2 0
Report
john swartz
john swartz 13 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
120$ is over.
Reply
1 0
Report
Jeongeui Hong
Profit_seeker 14 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
12:00 PM, Apple is getting higher, because Fund guys are giving downward presure a lot to reduce their loss. Now, is the time to buy apple stock cheaper price.
Reply
2 0
Report
Jeongeui Hong
Profit_seeker 14 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
This week option close 11:59 AM. EST
Reply
0 0
Report
walter vela
walter vela 15 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple to the moon
Reply
4 0
Report
Julien Monnerie
Julien Monnerie 16 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Let's pump it yeeehaaa :)
Reply
4 0
Report
Nick Neri
Nick Neri 16 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
130
Reply
4 1
Report
Arsen Isakov
Arsen Isakov 20 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
So many misleading people in here..If you don't have any information to back up your opinion then don't post here anything!Apple is going down!!!! Apple is going down!!!NO!!! it is not! so stop saying ridiculous things like these, are you mad because you lost all of your money and you want to make others to lose theirs too?! Going down lolMaybe you are the one who is going down.
Reply
9 1
Report
Amer Khaled
Amer Khaled 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
100 % right.Some consider themselves expert in investments,whereas they are amateurs and throw there thoughts in trash.they don't understand that Apple is a long time investment not an hourly one.
Reply
5 0
Report
RR GG
RR GG 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Care to share information to back up your opinion?
Reply
1 0
Report
Dick Henderson
Dick Henderson 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Deepest analysis youll ever get here is either “75$ NEXT WEEK!!!” Or “350$ BY END OF MAY” etc. Use these chat boards purely for entertainment.
Reply
2 0
Report
Brice de Nice
Brice de Nice 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I agree
Reply
0 0
Report
Le Hoa
Le Hoa May 13, 2021 11:10PM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Has anyone received Apple's dividend yet?
Reply
7 0
Report
Tobias Klotz
Tobias Klotz 22 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
received it yesterday
Reply
0 0
Report
Ronald Fields
Ronald Fields 18 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Yesterday
Reply
0 0
Report
SP Cricket
SP Cricket 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
oh yeah, and reinvested with discounted AAPL shares... love it
Reply
0 0
Report
Brice de Nice
Brice de Nice 17 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Not yet (I’m from EU)
Reply
0 0
Report
Mickysa sa
Mickysa sa May 13, 2021 11:57AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Today it will go red again. Nasdaq is turning red
Reply
1 5
Report
Rajesh Waran
Rajesh Waran May 13, 2021 11:08AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
tomorrow buy or sell anybody please help me,,,
Reply
0 0
Report
Show previous replies (2)
Kah Poh Chin
Kah Poh Chin May 13, 2021 11:08AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
mdm lock  Can anyone explain why is a company with 29 times price per book can still goes up
Reply
0 0
Report
Sondre Elstrøm
Sondre Elstrøm May 13, 2021 11:08AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
because of growth potential, many stocks that have alot bigger p/e then apple
Reply
0 0
Report
Darren hou
Darren hou May 13, 2021 11:08AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
dont sell... add more if it continues to drop.. near 121, 116 level, 111 level. treat it as a correction always until it breaks critical support. if nq100 breaks 12100 sell for stop lose, cause itll be a transitional to a bear market.
Reply
0 0
Report
Jose Lopez
Jose Lopez May 13, 2021 11:08AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Friday are mosly red
Reply
1 0
Report
RR GG
RR GG 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I would not buy only if you can drastically lower your average cost per share. I would not sell either, since patience is key in stock market. AAPL will go up eventually.
Reply
0 0
Report
Rajesh Waran
Rajesh Waran May 13, 2021 11:07AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
tomorrow buy or sell anybody please help me,,,
Reply
0 1
Report
Jeongeui Hong
Profit_seeker May 13, 2021 10:53AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I expect the rice is getting up till $135 with in 1 or 2 week.
Reply
6 1
Report
RR GG
RR GG 19 hours ago
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
That's expensive rice.
Reply
0 0
Report
WI TT
WI TT May 13, 2021 10:49AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Jump out
Reply
1 2
Report
Seong Yun Jung
Seong Yun Jung May 13, 2021 10:28AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
already bleeding...no poweer
Reply
0 3
Report
Jeongeui Hong
Profit_seeker May 13, 2021 10:17AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Still, cheap. buy, buy, buy....
Reply
6 0
Report
Rajesh Waran
Rajesh Waran May 13, 2021 10:17AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
hi tomorrow buy or sell bro,,,
Reply
0 0
Report
Daniel Smith
Daniel Smith May 13, 2021 9:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
stop your crying and start buying, we missed the bottom
Reply
5 2
Report
Franco Benzi
Franco Benzi May 13, 2021 9:50AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
this is going way up, by may this will be on 135 on track, buy now, dont miss the rocket
Reply
1 0
Report
john swartz
john swartz May 13, 2021 9:39AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I had a $120 buy limit. it may fall again to that point so I can add more.
Reply
0 4
Report
Anni Buttati
Anni Buttati May 13, 2021 9:35AM ET
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
BUY SONM
Reply
3 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