util.host/stocks

Latest quotes and historical charts of interesting technology stocks.

AAPL | ABNB | AMD | AMZN | BABA | BKNG | DIS | ETSY | FB | GOOGL | MSFT | NFLX | NVDA | PINS | TSLA | TWTR | ZM | WORK | SHOP | RBLX | TWLO | ATVI | ADBE | BIDU | ADSK | CSCO | TEAM | EA | INTC | MTCH | PYPL | SBUX | WDAY

Apple

Apple Inc. is an American multinational technology company headquartered in Cupertino, California, that designs, develops, and sells consumer electronics, computer software, and online services.

  • Symbol: AAPL
  • Exchange: NASDAQ
  • ISIN: US0378331005
  • Branch: Hardware & Software Manufacturers
2020-05-18 00:00
Close: 79.72 USD
High: 80.22 USD
Low: 77.58 USD
2020-05-25 00:00
Close: 79.49 USD
High: 81.06 USD
Low: 78.27 USD
2020-06-01 00:00
Close: 82.88 USD
High: 82.94 USD
Low: 79.30 USD
2020-06-08 00:00
Close: 84.70 USD
High: 88.69 USD
Low: 81.83 USD
2020-06-15 00:00
Close: 87.43 USD
High: 89.14 USD
Low: 83.15 USD
2020-06-22 00:00
Close: 88.41 USD
High: 93.10 USD
Low: 87.79 USD
2020-06-29 00:00
Close: 91.03 USD
High: 92.62 USD
Low: 87.82 USD
2020-07-06 00:00
Close: 95.92 USD
High: 96.32 USD
Low: 92.47 USD
2020-07-13 00:00
Close: 96.33 USD
High: 99.96 USD
Low: 93.88 USD
2020-07-20 00:00
Close: 92.62 USD
High: 99.25 USD
Low: 89.15 USD
2020-07-27 00:00
Close: 106.26 USD
High: 106.42 USD
Low: 93.25 USD
2020-08-03 00:00
Close: 111.11 USD
High: 114.41 USD
Low: 107.89 USD
2020-08-10 00:00
Close: 114.91 USD
High: 116.04 USD
Low: 109.11 USD
2020-08-17 00:00
Close: 124.37 USD
High: 124.87 USD
Low: 113.96 USD
2020-08-24 00:00
Close: 124.81 USD
High: 128.79 USD
Low: 123.05 USD
2020-08-31 00:00
Close: 120.96 USD
High: 137.98 USD
Low: 110.89 USD
2020-09-07 00:00
Close: 112.00 USD
High: 120.50 USD
Low: 110.00 USD
2020-09-14 00:00
Close: 106.84 USD
High: 118.83 USD
Low: 106.09 USD
2020-09-21 00:00
Close: 112.28 USD
High: 112.86 USD
Low: 103.10 USD
2020-09-28 00:00
Close: 113.02 USD
High: 117.72 USD
Low: 112.22 USD
2020-10-05 00:00
Close: 116.97 USD
High: 117.00 USD
Low: 112.25 USD
2020-10-12 00:00
Close: 119.02 USD
High: 125.39 USD
Low: 118.15 USD
2020-10-19 00:00
Close: 115.04 USD
High: 120.42 USD
Low: 114.28 USD
2020-10-26 00:00
Close: 108.86 USD
High: 117.28 USD
Low: 107.72 USD
2020-11-02 00:00
Close: 118.69 USD
High: 119.62 USD
Low: 107.32 USD
2020-11-09 00:00
Close: 119.26 USD
High: 121.99 USD
Low: 114.13 USD
2020-11-16 00:00
Close: 117.34 USD
High: 120.99 USD
Low: 116.81 USD
2020-11-23 00:00
Close: 116.59 USD
High: 117.62 USD
Low: 112.59 USD
2020-11-30 00:00
Close: 122.25 USD
High: 123.78 USD
Low: 116.81 USD
2020-12-07 00:00
Close: 122.41 USD
High: 125.95 USD
Low: 120.15 USD
2020-12-14 00:00
Close: 126.66 USD
High: 129.58 USD
Low: 121.54 USD
2020-12-21 00:00
Close: 131.97 USD
High: 134.41 USD
Low: 123.45 USD
2020-12-28 00:00
Close: 132.69 USD
High: 138.79 USD
Low: 131.72 USD
2021-01-04 00:00
Close: 132.05 USD
High: 133.61 USD
Low: 126.38 USD
2021-01-11 00:00
Close: 127.14 USD
High: 131.45 USD
Low: 126.86 USD
2021-01-18 00:00
Close: 139.07 USD
High: 139.85 USD
Low: 126.94 USD
2021-01-25 00:00
Close: 131.96 USD
High: 145.09 USD
Low: 130.21 USD
2021-02-01 00:00
Close: 136.76 USD
High: 137.42 USD
Low: 130.93 USD
2021-02-08 00:00
Close: 135.37 USD
High: 137.88 USD
Low: 133.69 USD
2021-02-15 00:00
Close: 129.87 USD
High: 136.01 USD
Low: 127.41 USD
2021-02-22 00:00
Close: 121.26 USD
High: 129.72 USD
Low: 118.39 USD
2021-03-01 00:00
Close: 121.42 USD
High: 128.72 USD
Low: 117.57 USD
2021-03-08 00:00
Close: 121.03 USD
High: 123.21 USD
Low: 116.21 USD
2021-03-15 00:00
Close: 119.99 USD
High: 127.22 USD
Low: 119.68 USD
2021-03-22 00:00
Close: 121.21 USD
High: 124.24 USD
Low: 118.92 USD
2021-03-29 00:00
Close: 123.00 USD
High: 124.18 USD
Low: 118.86 USD
2021-04-05 00:00
Close: 133.00 USD
High: 133.04 USD
Low: 123.07 USD
2021-04-12 00:00
Close: 134.16 USD
High: 135.00 USD
Low: 130.63 USD
2021-04-19 00:00
Close: 134.32 USD
High: 135.53 USD
Low: 131.30 USD
2021-04-26 00:00
Close: 131.46 USD
High: 137.07 USD
Low: 131.07 USD
2021-05-03 00:00
Close: 130.21 USD
High: 134.07 USD
Low: 126.70 USD
2021-05-10 00:00
Close: 125.91 USD
High: 129.54 USD
Low: 122.77 USD

24 hours | 30 days | 52 weeks closing prices of AAPL in USD

  • Last Update: 2021-05-11 15:30
  • Last Price: 125.86 USD (-0.08 %)
  • Volume: 9,604,453
  • 52w High: 145.09 USD
  • 52w Low: 75.05 USD

Apple News