QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
QQQ   337.27 (+1.86%)
AAPL   175.05 (+1.37%)
MSFT   318.52 (+1.44%)
META   246.85 (+1.80%)
GOOGL   122.83 (+1.65%)
AMZN   118.15 (+2.29%)
TSLA   176.89 (+1.74%)
NVDA   316.78 (+4.97%)
NIO   7.82 (-2.62%)
BABA   85.77 (-5.41%)
AMD   107.93 (+4.03%)
T   16.55 (-0.66%)
F   11.64 (+1.22%)
MU   67.57 (+4.08%)
CGC   1.05 (+0.00%)
GE   104.01 (+0.52%)
DIS   93.76 (+1.07%)
AMC   5.07 (-0.59%)
PFE   36.48 (-0.73%)
PYPL   61.27 (-0.31%)
NFLX   371.29 (+9.22%)
Followed 697 TimesTop FollowedMost-Upgraded StocksMost-UpgradedSearched 734 TimesTop Searched
NASDAQ:AAPL

Apple (AAPL) Stock Chart & Stock Price History

$175.05
+2.36 (+1.37%)
(As of 05/18/2023 ET)
Compare
Today's Range
$172.58
▼
$175.24
50-Day Range
$148.50
▼
$173.75
52-Week Range
$124.17
▼
$176.15
Volume
65.09 million shs
Average Volume
63.73 million shs
Market Capitalization
$2.75 trillion
P/E Ratio
29.72
Dividend Yield
0.55%
Price Target
$174.26
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

Apple Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
+5.15%
3 Month
Performance
+14.75%
Year-To-Date
Performance
+34.73%
1 Year
Performance
+24.31%

AAPL Stock Chart for Thursday, May, 18, 2023

AAPL Chart by TradingView

Apple Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/18/2023$172.69$175.05
+1.37%		$175.24$172.5865.09 million shs$2.75 trillion
05/17/2023$172.07$172.69
+0.36%		$172.93$170.4257.80 million shs$2.72 trillion
05/16/2023$172.07$172.07$173.14$171.8042.00 million shs$2.71 trillion
05/15/2023$172.57$172.07
-0.29%		$173.21$171.4737.18 million shs$2.71 trillion
05/12/2023$173.75$172.57
-0.68%		$174.06$171.0045.35 million shs$2.73 trillion
05/11/2023$173.56$173.75
+0.11%		$174.59$172.1749.38 million shs$2.75 trillion
05/10/2023$171.77$173.56
+1.04%		$174.03$171.9053.59 million shs$2.75 trillion
05/09/2023$173.50$171.77
-1.00%		$173.54$171.6045.14 million shs$2.72 trillion
05/08/2023$173.57$173.50
-0.04%		$173.85$172.1150.86 million shs$2.75 trillion
05/05/2023$165.79$173.57
+4.69%		$174.30$170.76112.91 million shs$2.75 trillion
05/04/2023$167.45$165.79
-0.99%		$167.04$164.3170.22 million shs$2.62 trillion
05/03/2023$168.54$167.45
-0.65%		$170.92$167.1659.44 million shs$2.65 trillion
05/02/2023$169.59$168.54
-0.62%		$170.35$167.5447.99 million shs$2.67 trillion
05/01/2023$169.68$169.59
-0.05%		$170.45$168.6449.39 million shs$2.68 trillion
04/28/2023$168.41$169.68
+0.75%		$169.85$167.8854.97 million shs$2.68 trillion
04/27/2023$163.76$168.41
+2.84%		$168.56$165.1964.22 million shs$2.66 trillion
04/26/2023$163.77$163.76
-0.01%		$165.28$162.8044.11 million shs$2.59 trillion
04/25/2023$165.33$163.77
-0.94%		$166.31$163.7348.17 million shs$2.59 trillion
04/24/2023$165.02$165.33
+0.19%		$165.60$163.8938.99 million shs$2.62 trillion
04/21/2023$166.65$165.02
-0.98%		$166.45$164.4956.83 million shs$2.61 trillion
04/20/2023$167.63$166.65
-0.58%		$167.87$165.5652.22 million shs$2.64 trillion
04/19/2023$166.47$167.63
+0.70%		$168.16$165.5447.24 million shs$2.65 trillion
04/18/2023$165.23$166.47
+0.75%		$167.41$165.6548.41 million shs$2.63 trillion
04/17/2023$165.21$165.23
+0.01%		$165.39$164.0340.71 million shs$2.61 trillion
04/14/2023$165.56$165.21
-0.21%		$166.32$163.8248.08 million shs$2.61 trillion
04/13/2023$160.10$165.56
+3.41%		$165.80$161.4267.16 million shs$2.62 trillion
04/12/2023$160.80$160.10
-0.44%		$162.06$159.7849.40 million shs$2.53 trillion
04/11/2023$162.03$160.80
-0.76%		$162.36$160.5146.31 million shs$2.54 trillion
04/10/2023$164.66$162.03
-1.60%		$162.03$160.0847.03 million shs$2.56 trillion
04/07/2023$164.66$164.66$164.96$162.0045.39 million shs$2.61 trillion
04/06/2023$163.76$164.66
+0.55%		$164.96$162.0044.69 million shs$2.61 trillion
04/05/2023$165.63$163.76
-1.13%		$165.05$161.8051.30 million shs$2.59 trillion
04/04/2023$166.17$165.63
-0.32%		$166.84$165.1144.43 million shs$2.62 trillion
04/03/2023$164.90$166.17
+0.77%		$166.29$164.2254.97 million shs$2.63 trillion
03/31/2023$162.36$164.90
+1.56%		$165.00$161.9168.31 million shs$2.61 trillion
03/30/2023$160.77$162.36
+0.99%		$162.47$161.2746.81 million shs$2.57 trillion
03/29/2023$157.65$160.77
+1.98%		$161.05$159.3550.40 million shs$2.54 trillion
03/28/2023$158.28$157.65
-0.40%		$158.49$155.9845.58 million shs$2.49 trillion
03/27/2023$160.25$158.28
-1.23%		$160.77$157.8750.42 million shs$2.50 trillion
03/24/2023$158.93$160.25
+0.83%		$160.34$157.8557.08 million shs$2.54 trillion
03/23/2023$157.83$158.93
+0.70%		$161.55$157.6867.22 million shs$2.51 trillion
03/22/2023$159.28$157.83
-0.91%		$162.14$157.8169.16 million shs$2.50 trillion
03/21/2023$157.40$159.28
+1.19%		$159.40$156.5473.76 million shs$2.52 trillion
03/20/2023$155.00$157.40
+1.55%		$157.82$154.1573.46 million shs$2.49 trillion
03/17/2023$155.85$155.00
-0.55%		$156.74$154.2898.31 million shs$2.45 trillion
03/16/2023$152.99$155.85
+1.87%		$156.46$151.6476.02 million shs$2.47 trillion
03/15/2023$152.59$152.99
+0.26%		$153.25$149.9275.96 million shs$2.42 trillion
03/14/2023$150.47$152.59
+1.41%		$153.40$150.1073.37 million shs$2.41 trillion
03/13/2023$148.50$150.47
+1.33%		$153.14$147.7082.07 million shs$2.38 trillion
03/10/2023$150.59$148.50
-1.39%		$150.94$147.6168.16 million shs$2.35 trillion
03/09/2023$152.87$150.59
-1.49%		$154.54$150.2353.45 million shs$2.38 trillion
03/08/2023$151.60$152.87
+0.84%		$153.47$151.8346.96 million shs$2.42 trillion
03/07/2023$153.83$151.60
-1.45%		$154.03$151.1356.05 million shs$2.40 trillion
03/06/2023$151.03$153.83
+1.85%		$156.30$153.4687.25 million shs$2.43 trillion
03/03/2023$145.91$151.03
+3.51%		$151.11$147.3370.49 million shs$2.39 trillion
03/02/2023$145.31$145.91
+0.41%		$146.71$143.9052.09 million shs$2.31 trillion
03/01/2023$147.41$145.31
-1.42%		$147.23$145.0155.21 million shs$2.30 trillion
02/28/2023$147.92$147.41
-0.34%		$149.08$146.8350.34 million shs$2.33 trillion
02/27/2023$146.71$147.92
+0.82%		$149.17$147.4544.88 million shs$2.34 trillion
02/24/2023$149.40$146.71
-1.80%		$147.19$145.7255.22 million shs$2.32 trillion
02/23/2023$148.91$149.40
+0.33%		$150.34$147.2448.31 million shs$2.36 trillion
02/22/2023$148.48$148.91
+0.29%		$149.95$147.1650.71 million shs$2.36 trillion
02/21/2023$152.55$148.48
-2.67%		$151.30$148.4162.18 million shs$2.35 trillion
02/20/2023$152.55$152.55$153.00$150.8559.14 million shs$2.41 trillion
02/17/2023$153.71$152.55
-0.75%		$153.00$150.8558.73 million shs$2.41 trillion

Related Companies:
This page (NASDAQ:AAPL) was last updated on 5/18/2023 by MarketBeat.com Staff

My Account -