Apple (AAPL) Stock Chart & Stock Price History

$175.16

+0.11 (+0.06%)

(As of 05/19/2023 08:47 PM ET)

Compare

Today's Range: $174.94
▼
$176.39
50-Day Range: $150.47
▼
$175.16
52-Week Range: $124.17
▼
$176.39

Volume: 55.81 million shs
Average Volume: 63.65 million shs
Market Capitalization: $2.76 trillion

P/E Ratio: 29.74
Dividend Yield: 0.55%
Price Target: $174.73

Apple Stock Price Performance

5 Day Performance: +1.43%
1 Month Performance: +6.14%
3 Month Performance: +17.63%
Year-To-Date Performance: +34.81%
1 Year Performance: +27.31%

AAPL Stock Chart for Monday, May, 22, 2023

Apple Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/19/2023	$175.05	$175.16 +0.06%	$176.39	$174.94	52.68 million shs	$2.76 trillion
05/18/2023	$172.69	$175.05 +1.37%	$175.24	$172.58	65.09 million shs	$2.75 trillion
05/17/2023	$172.07	$172.69 +0.36%	$172.93	$170.42	57.80 million shs	$2.72 trillion
05/16/2023	$172.07	$172.07	$173.14	$171.80	42.00 million shs	$2.71 trillion
05/15/2023	$172.57	$172.07 -0.29%	$173.21	$171.47	37.18 million shs	$2.71 trillion
05/12/2023	$173.75	$172.57 -0.68%	$174.06	$171.00	45.35 million shs	$2.73 trillion
Highly Profitable Restaurant Brand Expands to Canada (Ad) Invest in the Canadian Expansion with Debut: The Exclusive Franchisee with Proven Success. Continue Reading
05/11/2023	$173.56	$173.75 +0.11%	$174.59	$172.17	49.38 million shs	$2.75 trillion
05/10/2023	$171.77	$173.56 +1.04%	$174.03	$171.90	53.59 million shs	$2.75 trillion
05/09/2023	$173.50	$171.77 -1.00%	$173.54	$171.60	45.14 million shs	$2.72 trillion
05/08/2023	$173.57	$173.50 -0.04%	$173.85	$172.11	50.86 million shs	$2.75 trillion
05/05/2023	$165.79	$173.57 +4.69%	$174.30	$170.76	112.91 million shs	$2.75 trillion
05/04/2023	$167.45	$165.79 -0.99%	$167.04	$164.31	70.22 million shs	$2.62 trillion
05/03/2023	$168.54	$167.45 -0.65%	$170.92	$167.16	59.44 million shs	$2.65 trillion
05/02/2023	$169.59	$168.54 -0.62%	$170.35	$167.54	47.99 million shs	$2.67 trillion
05/01/2023	$169.68	$169.59 -0.05%	$170.45	$168.64	49.39 million shs	$2.68 trillion
04/28/2023	$168.41	$169.68 +0.75%	$169.85	$167.88	54.97 million shs	$2.68 trillion
04/27/2023	$163.76	$168.41 +2.84%	$168.56	$165.19	64.22 million shs	$2.66 trillion
04/26/2023	$163.77	$163.76 -0.01%	$165.28	$162.80	44.11 million shs	$2.59 trillion
04/25/2023	$165.33	$163.77 -0.94%	$166.31	$163.73	48.17 million shs	$2.59 trillion
04/24/2023	$165.02	$165.33 +0.19%	$165.60	$163.89	38.99 million shs	$2.62 trillion
04/21/2023	$166.65	$165.02 -0.98%	$166.45	$164.49	56.83 million shs	$2.61 trillion
04/20/2023	$167.63	$166.65 -0.58%	$167.87	$165.56	52.22 million shs	$2.64 trillion
04/19/2023	$166.47	$167.63 +0.70%	$168.16	$165.54	47.24 million shs	$2.65 trillion
04/18/2023	$165.23	$166.47 +0.75%	$167.41	$165.65	48.41 million shs	$2.63 trillion
04/17/2023	$165.21	$165.23 +0.01%	$165.39	$164.03	40.71 million shs	$2.61 trillion
04/14/2023	$165.56	$165.21 -0.21%	$166.32	$163.82	48.08 million shs	$2.61 trillion
04/13/2023	$160.10	$165.56 +3.41%	$165.80	$161.42	67.16 million shs	$2.62 trillion
04/12/2023	$160.80	$160.10 -0.44%	$162.06	$159.78	49.40 million shs	$2.53 trillion
04/11/2023	$162.03	$160.80 -0.76%	$162.36	$160.51	46.31 million shs	$2.54 trillion
04/10/2023	$164.66	$162.03 -1.60%	$162.03	$160.08	47.03 million shs	$2.56 trillion
04/07/2023	$164.66	$164.66	$164.96	$162.00	45.39 million shs	$2.61 trillion
04/06/2023	$163.76	$164.66 +0.55%	$164.96	$162.00	44.69 million shs	$2.61 trillion
04/05/2023	$165.63	$163.76 -1.13%	$165.05	$161.80	51.30 million shs	$2.59 trillion
04/04/2023	$166.17	$165.63 -0.32%	$166.84	$165.11	44.43 million shs	$2.62 trillion
04/03/2023	$164.90	$166.17 +0.77%	$166.29	$164.22	54.97 million shs	$2.63 trillion
03/31/2023	$162.36	$164.90 +1.56%	$165.00	$161.91	68.31 million shs	$2.61 trillion
03/30/2023	$160.77	$162.36 +0.99%	$162.47	$161.27	46.81 million shs	$2.57 trillion
03/29/2023	$157.65	$160.77 +1.98%	$161.05	$159.35	50.40 million shs	$2.54 trillion
03/28/2023	$158.28	$157.65 -0.40%	$158.49	$155.98	45.58 million shs	$2.49 trillion
03/27/2023	$160.25	$158.28 -1.23%	$160.77	$157.87	50.42 million shs	$2.50 trillion
World-Renowned Brazilian Restaurant Debuts in Canada (Ad) Invest in Debut's Exclusive Franchise of Acclaimed Brazilian Churrasco Restaurant Brand. Continue Reading
03/24/2023	$158.93	$160.25 +0.83%	$160.34	$157.85	57.08 million shs	$2.54 trillion
03/23/2023	$157.83	$158.93 +0.70%	$161.55	$157.68	67.22 million shs	$2.51 trillion
03/22/2023	$159.28	$157.83 -0.91%	$162.14	$157.81	69.16 million shs	$2.50 trillion
03/21/2023	$157.40	$159.28 +1.19%	$159.40	$156.54	73.76 million shs	$2.52 trillion
03/20/2023	$155.00	$157.40 +1.55%	$157.82	$154.15	73.46 million shs	$2.49 trillion
03/17/2023	$155.85	$155.00 -0.55%	$156.74	$154.28	98.31 million shs	$2.45 trillion
03/16/2023	$152.99	$155.85 +1.87%	$156.46	$151.64	76.02 million shs	$2.47 trillion
03/15/2023	$152.59	$152.99 +0.26%	$153.25	$149.92	75.96 million shs	$2.42 trillion
03/14/2023	$150.47	$152.59 +1.41%	$153.40	$150.10	73.37 million shs	$2.41 trillion
03/13/2023	$148.50	$150.47 +1.33%	$153.14	$147.70	82.07 million shs	$2.38 trillion
03/10/2023	$150.59	$148.50 -1.39%	$150.94	$147.61	68.16 million shs	$2.35 trillion
03/09/2023	$152.87	$150.59 -1.49%	$154.54	$150.23	53.45 million shs	$2.38 trillion
03/08/2023	$151.60	$152.87 +0.84%	$153.47	$151.83	46.96 million shs	$2.42 trillion
03/07/2023	$153.83	$151.60 -1.45%	$154.03	$151.13	56.05 million shs	$2.40 trillion
03/06/2023	$151.03	$153.83 +1.85%	$156.30	$153.46	87.25 million shs	$2.43 trillion
03/03/2023	$145.91	$151.03 +3.51%	$151.11	$147.33	70.49 million shs	$2.39 trillion
03/02/2023	$145.31	$145.91 +0.41%	$146.71	$143.90	52.09 million shs	$2.31 trillion
03/01/2023	$147.41	$145.31 -1.42%	$147.23	$145.01	55.21 million shs	$2.30 trillion
02/28/2023	$147.92	$147.41 -0.34%	$149.08	$146.83	50.34 million shs	$2.33 trillion
02/27/2023	$146.71	$147.92 +0.82%	$149.17	$147.45	44.88 million shs	$2.34 trillion
02/24/2023	$149.40	$146.71 -1.80%	$147.19	$145.72	55.22 million shs	$2.32 trillion
02/23/2023	$148.91	$149.40 +0.33%	$150.34	$147.24	48.31 million shs	$2.36 trillion
02/22/2023	$148.48	$148.91 +0.29%	$149.95	$147.16	50.71 million shs	$2.36 trillion
02/21/2023	$152.55	$148.48 -2.67%	$151.30	$148.41	62.18 million shs	$2.35 trillion

Related Companies:

This page (NASDAQ:AAPL) was last updated on 5/22/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Apple (AAPL) Stock Chart & Stock Price History

Apple Stock Price Performance

AAPL Stock Chart for Monday, May, 22, 2023

Apple Share Price History

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info