Apple (AAPL) Stock Chart & Stock Price History $226.40 -0.11 (-0.05%) (As of 08/21/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Apple Stock Price Performance5 Day Performance+0.15%1 Month Performance+0.93%3 Month Performance+17.70%6 Month Performance+24.18%Year-To-Date Performance+17.59%1 Year Performance+28.75% Receive AAPL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Apple and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis technology could swing the electionHidden in America's forgotten towns, a groundbreaking energy discovery is taking shape. And it's happening right in our own backyard - in the heart of Appalachia.Don't be left in the dark – watch now. AAPL Stock Chart for Thursday, August, 22, 2024 AAPL Chart by TradingView Apple Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/21/2024$226.51$226.40-0.05%$227.98$225.1934.73 million shs$3.47 trillion08/20/2024$225.89$226.51+0.27%$227.17$225.4530.24 million shs$3.47 trillion08/19/2024$226.05$225.89-0.07%$225.97$223.0440.65 million shs$3.46 trillion08/16/2024$224.72$226.05+0.59%$226.83$223.6544.30 million shs$3.47 trillion08/15/2024$221.72$224.72+1.35%$225.34$222.7646.34 million shs$3.45 trillion08/14/2024$221.27$221.72+0.20%$223.03$219.7041.90 million shs$3.40 trillion Get the Latest News and Ratings for AAPL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Apple and its competitors with MarketBeat's FREE daily newsletter. 08/13/2024$217.53$221.27+1.72%$221.89$219.0144.11 million shs$3.39 trillion08/12/2024$216.24$217.53+0.60%$219.51$215.6037.99 million shs$3.34 trillion08/09/2024$213.31$216.24+1.37%$216.78$211.9842.17 million shs$3.32 trillion08/08/2024$209.82$213.31+1.66%$214.20$208.8347.11 million shs$3.27 trillion08/07/2024$207.23$209.82+1.25%$213.64$206.4163.40 million shs$3.22 trillion08/06/2024$209.27$207.23-0.97%$209.98$201.0769.55 million shs$3.18 trillion08/05/2024$219.86$209.27-4.82%$213.47$196.21119.39 million shs$3.21 trillion08/02/2024$218.36$219.86+0.69%$225.60$217.7196.43 million shs$3.37 trillion08/01/2024$222.08$218.36-1.68%$224.45$217.0262.07 million shs$3.35 trillion07/31/2024$218.80$222.08+1.50%$223.82$220.6349.56 million shs$3.41 trillion07/30/2024$218.24$218.80+0.26%$220.33$216.1241.56 million shs$3.36 trillion07/29/2024$217.96$218.24+0.13%$219.30$215.7636.26 million shs$3.35 trillion07/26/2024$217.49$217.96+0.22%$219.49$216.0141.58 million shs$3.34 trillion07/25/2024$218.54$217.49-0.48%$220.85$214.6251.33 million shs$3.34 trillion07/24/2024$225.01$218.54-2.88%$224.80$217.1361.64 million shs$3.35 trillion07/23/2024$223.96$225.01+0.47%$226.94$222.6838.47 million shs$3.45 trillion07/22/2024$224.31$223.96-0.16%$227.78$223.0948.16 million shs$3.43 trillion07/19/2024$224.18$224.31+0.06%$226.80$223.2848.99 million shs$3.44 trillion07/18/2024$228.88$224.18-2.05%$230.44$222.4565.99 million shs$3.44 trillion07/17/2024$234.82$228.88-2.53%$231.46$226.6457.28 million shs$3.51 trillion07/16/2024$234.40$234.82+0.18%$236.27$232.3343.18 million shs$3.60 trillion07/15/2024$230.54$234.40+1.67%$237.23$233.0962.55 million shs$3.59 trillion07/12/2024$227.57$230.54+1.31%$232.64$228.6853.01 million shs$3.54 trillion07/11/2024$232.98$227.57-2.32%$232.39$225.7764.52 million shs$3.49 trillion07/10/2024$228.68$232.98+1.88%$233.08$229.2562.52 million shs$3.57 trillion07/09/2024$227.82$228.68+0.38%$229.40$226.3748.09 million shs$3.51 trillion07/08/2024$226.34$227.82+0.65%$227.84$223.2559.00 million shs$3.49 trillion07/05/2024$221.55$226.34+2.16%$226.45$221.6560.33 million shs$3.47 trillion07/04/2024$221.55$221.55$221.55$219.0337.37 million shs$3.40 trillion07/03/2024$220.27$221.55+0.58%$221.55$219.0337.37 million shs$3.40 trillion07/02/2024$216.75$220.27+1.62%$220.38$215.1057.98 million shs$3.38 trillion07/01/2024$210.62$216.75+2.91%$217.51$211.9260.32 million shs$3.32 trillion06/28/2024$214.10$210.62-1.63%$216.07$210.3082.48 million shs$3.23 trillion06/27/2024$213.25$214.10+0.40%$215.74$212.3549.72 million shs$3.28 trillionGrab this ETF paying a huge 22% dividend (Ad)Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck worries melt away...All because of one ETF paying a huge 22% dividend. 06/26/2024$209.07$213.25+2.00%$214.86$210.6466.11 million shs$3.27 trillion06/25/2024$208.14$209.07+0.45%$211.38$208.6156.65 million shs$3.21 trillion06/24/2024$207.49$208.14+0.31%$212.70$206.5980.63 million shs$3.19 trillion06/21/2024$209.68$207.49-1.04%$211.89$207.11246.21 million shs$3.18 trillion06/20/2024$214.29$209.68-2.15%$214.24$208.8586.11 million shs$3.22 trillion06/19/2024$214.29$214.29$218.63$213.0079.94 million shs$3.29 trillion06/18/2024$216.67$214.29-1.10%$218.63$213.0079.86 million shs$3.29 trillion06/17/2024$212.49$216.67+1.97%$218.95$212.7293.61 million shs$3.32 trillion06/14/2024$214.24$212.49-0.82%$215.17$211.3070.05 million shs$3.26 trillion06/13/2024$213.07$214.24+0.55%$216.75$211.6097.76 million shs$3.29 trillion06/12/2024$207.15$213.07+2.86%$220.20$206.91197.54 million shs$3.27 trillion06/11/2024$193.12$207.15+7.26%$207.16$193.64171.89 million shs$3.18 trillion06/10/2024$196.89$193.12-1.91%$197.28$192.1597.02 million shs$2.96 trillion06/07/2024$194.48$196.89+1.24%$196.94$194.1453.05 million shs$3.02 trillion06/06/2024$195.87$194.48-0.71%$196.50$194.1741.14 million shs$2.98 trillion06/05/2024$194.35$195.87+0.78%$196.90$194.8854.08 million shs$3.00 trillion06/04/2024$194.03$194.35+0.16%$195.32$193.0345.37 million shs$2.98 trillion06/03/2024$192.25$194.03+0.93%$194.99$192.5350.04 million shs$2.98 trillion05/31/2024$191.29$192.25+0.50%$192.57$189.9175.12 million shs$2.95 trillion05/30/2024$190.29$191.29+0.53%$192.18$190.6349.90 million shs$2.93 trillion05/29/2024$189.99$190.29+0.16%$192.25$189.5153.01 million shs$2.92 trillion05/28/2024$189.98$189.99+0.01%$192.99$189.1052.19 million shs$2.91 trillion05/27/2024$189.98$189.98$190.58$188.0436.33 million shs$2.91 trillion05/24/2024$186.88$189.98+1.66%$190.58$188.0436.30 million shs$2.91 trillion05/23/2024$190.90$186.88-2.11%$191.00$186.6350.95 million shs$2.87 trillion05/22/2024$192.35$190.90-0.75%$192.82$190.2734.59 million shs$2.95 trillion05/21/2024$191.04$192.35+0.69%$192.73$190.9241.95 million shs$2.95 trillion05/20/2024$189.87$191.04+0.62%$191.92$189.0144.32 million shs$2.93 trillion Related Companies: Arista Networks Stock Chart Dell Technologies Stock Chart HP Stock Chart Super Micro Computer Stock Chart Hewlett Packard Enterprise Stock Chart Seagate Technology Stock Chart Pure Storage Stock Chart Logitech International Stock Chart NCR Voyix Stock Chart PAR Technology Stock Chart Receive AAPL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Apple and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AAPL) was last updated on 8/22/2024 by MarketBeat.com Staff From Our PartnersWhat Is the $7,882 Stimulus Payment 2024?Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...Angel Publishing | SponsoredAir Force quietly working with sub $10 stock on new techThere is a little-known energy technology stock that has made an incredible breakthrough… Which could becom...DTI | SponsoredUS developing “superweapon” to defeat China and Russia?Our new superweapon is a gift to every patriot. I predict the devastating new tech behind this weapon will cre...Paradigm Press | SponsoredGrab this ETF paying a huge 22% dividendImagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...Investors Alley | SponsoredSilver Grab of the Decade?In a groundbreaking move, J.P. Morgan now possesses the largest amount of physical silver in recorded history…...Colonial Metals | SponsoredAmazon coin set to soar 25X – starting August 19thChris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredAlex's "Next Magnificent Seven" StocksToday Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...The Oxford Club | Sponsored625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Apple Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Apple With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AAPL Stock Alerts