QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)
QQQ   432.79 (+0.19%)
AAPL   188.32 (-0.58%)
MSFT   414.11 (+0.01%)
META   470.00 (+0.09%)
GOOGL   145.91 (+0.25%)
AMZN   169.84 (-0.40%)
TSLA   189.56 (+1.06%)
NVDA   696.41 (-0.65%)
NIO   5.82 (-0.68%)
AMD   169.35 (-0.93%)
BABA   70.74 (-3.94%)
T   16.82 (-2.94%)
F   12.83 (+0.23%)
MU   84.88 (-0.34%)
CGC   4.11 (-4.86%)
GE   139.07 (+0.41%)
DIS   110.54 (+11.50%)
AMC   4.09 (+3.81%)
PFE   27.56 (+0.00%)
PYPL   56.13 (-11.24%)
XOM   103.97 (+1.71%)

Apple (AAPL) Stock Chart & Stock Price History

$188.32
-1.09 (-0.58%)
(As of 02/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Apple Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
+1.39%
3 Month
Performance
+2.87%
6 Month
Performance
+4.64%
Year-To-Date
Performance
-2.28%
1 Year
Performance
+23.84%
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


AAPL Stock Chart for Thursday, February, 8, 2024

AAPL Chart by TradingView

Apple Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/07/2024$189.30$189.41
+0.06%		$191.03$188.6153.41 million shs$2.92 trillion
02/06/2024$187.68$189.30
+0.86%		$189.31$186.7743.31 million shs$2.93 trillion
02/05/2024$185.85$187.68
+0.98%		$189.25$185.8469.57 million shs$2.90 trillion
02/02/2024$186.86$185.85
-0.54%		$187.32$179.25102.50 million shs$2.87 trillion
02/01/2024$184.40$186.86
+1.33%		$186.95$183.8264.14 million shs$2.89 trillion
01/31/2024$188.04$184.40
-1.94%		$187.10$184.3655.40 million shs$2.85 trillion
01/30/2024$191.73$188.04
-1.92%		$191.80$187.4755.76 million shs$2.91 trillion
01/29/2024$192.42$191.73
-0.36%		$192.20$189.5847.07 million shs$2.96 trillion
01/26/2024$194.17$192.42
-0.90%		$194.76$191.9444.56 million shs$2.98 trillion
01/25/2024$194.50$194.17
-0.17%		$196.27$193.1254.74 million shs$3.00 trillion
01/24/2024$195.18$194.50
-0.35%		$196.38$194.3453.58 million shs$3.01 trillion
01/23/2024$193.89$195.18
+0.67%		$195.75$193.8342.30 million shs$3.02 trillion
01/22/2024$191.56$193.89
+1.22%		$195.33$192.2660.10 million shs$3.00 trillion
01/19/2024$188.63$191.56
+1.55%		$191.95$188.8268.75 million shs$2.96 trillion
01/18/2024$182.68$188.63
+3.26%		$189.14$185.8477.94 million shs$2.92 trillion
01/17/2024$183.63$182.68
-0.52%		$182.93$180.3047.28 million shs$2.82 trillion
01/16/2024$185.92$183.63
-1.23%		$184.26$180.9365.56 million shs$2.84 trillion
01/15/2024$185.92$185.92$186.74$185.1940.48 million shs$2.87 trillion
01/12/2024$185.59$185.92
+0.18%		$186.74$185.1940.45 million shs$2.89 trillion
01/11/2024$186.19$185.59
-0.32%		$187.05$183.6249.07 million shs$2.89 trillion
01/10/2024$185.14$186.19
+0.57%		$186.40$183.9246.74 million shs$2.90 trillion
01/09/2024$185.56$185.14
-0.23%		$185.15$182.7342.80 million shs$2.88 trillion
01/08/2024$181.18$185.56
+2.42%		$185.59$181.5059.09 million shs$2.89 trillion
01/05/2024$181.91$181.18
-0.40%		$182.76$180.1762.32 million shs$2.82 trillion
01/04/2024$184.25$181.91
-1.27%		$183.09$180.8871.92 million shs$2.83 trillion
01/03/2024$185.64$184.25
-0.75%		$185.88$183.4358.37 million shs$2.87 trillion
01/02/2024$192.53$185.64
-3.58%		$188.44$183.8982.40 million shs$2.89 trillion
01/01/2024$192.53$192.53$194.40$191.7342.67 million shs$2.99 trillion
12/29/2023$193.58$192.53
-0.54%		$194.39$191.7342.63 million shs$2.99 trillion
12/28/2023$193.15$193.58
+0.22%		$194.66$193.2034.02 million shs$3.01 trillion
12/27/2023$193.05$193.15
+0.05%		$193.50$191.0948.05 million shs$3.00 trillion
12/26/2023$193.60$193.05
-0.28%		$193.89$192.8328.89 million shs$3.00 trillion
12/25/2023$193.60$193.60$195.41$192.9737.15 million shs$3.01 trillion
12/22/2023$194.68$193.60
-0.55%		$195.41$192.9737.12 million shs$3.01 trillion
12/21/2023$194.83$194.68
-0.08%		$197.08$193.5146.44 million shs$3.03 trillion
12/20/2023$196.94$194.83
-1.07%		$197.68$194.8352.20 million shs$3.03 trillion
12/19/2023$195.89$196.94
+0.54%		$196.95$195.8940.66 million shs$3.06 trillion
12/18/2023$197.57$195.89
-0.85%		$196.63$194.4055.67 million shs$3.05 trillion
12/15/2023$198.11$197.57
-0.27%		$198.40$197.02128.28 million shs$3.07 trillion
12/14/2023$197.96$198.11
+0.08%		$199.62$196.1666.79 million shs$3.08 trillion
12/13/2023$194.71$197.96
+1.67%		$198.00$194.8869.73 million shs$3.08 trillion
12/12/2023$193.18$194.71
+0.79%		$194.72$191.7252.66 million shs$3.03 trillion
12/11/2023$195.71$193.18
-1.29%		$193.49$191.4360.90 million shs$3.00 trillion
12/08/2023$194.27$195.71
+0.74%		$195.99$193.6753.38 million shs$3.04 trillion
12/07/2023$192.32$194.27
+1.01%		$195.00$193.5947.34 million shs$3.02 trillion
12/06/2023$193.42$192.32
-0.57%		$194.76$192.1241.06 million shs$2.99 trillion
12/05/2023$189.43$193.42
+2.11%		$194.40$190.2166.38 million shs$3.01 trillion
12/04/2023$191.24$189.43
-0.95%		$190.01$187.4643.36 million shs$2.95 trillion
12/01/2023$189.95$191.24
+0.68%		$191.56$189.2345.68 million shs$2.97 trillion
11/30/2023$189.37$189.95
+0.31%		$190.32$188.1948.72 million shs$2.95 trillion
11/29/2023$190.40$189.37
-0.54%		$192.09$188.9742.97 million shs$2.95 trillion
11/28/2023$189.79$190.40
+0.32%		$191.08$189.4038.37 million shs$2.96 trillion
11/27/2023$189.97$189.79
-0.09%		$190.67$188.9040.50 million shs$2.95 trillion
11/24/2023$191.31$189.97
-0.70%		$190.90$189.2524.05 million shs$2.95 trillion
11/23/2023$191.31$191.31$192.93$190.8339.63 million shs$2.98 trillion
11/22/2023$190.64$191.31
+0.35%		$192.93$190.8339.62 million shs$2.98 trillion
11/21/2023$191.45$190.64
-0.42%		$191.50$189.7438.08 million shs$2.96 trillion
11/20/2023$189.69$191.45
+0.93%		$191.90$189.8846.51 million shs$2.98 trillion
11/17/2023$189.71$189.69
-0.01%		$190.38$188.5850.92 million shs$2.95 trillion
11/16/2023$188.01$189.71
+0.90%		$190.95$188.6554.32 million shs$2.95 trillion
11/15/2023$187.44$188.01
+0.30%		$189.50$187.7853.67 million shs$2.92 trillion
11/14/2023$184.80$187.44
+1.43%		$188.11$186.3160.06 million shs$2.92 trillion
11/13/2023$186.40$184.80
-0.86%		$186.03$184.2143.59 million shs$2.87 trillion
11/10/2023$182.41$186.40
+2.19%		$186.57$183.5366.14 million shs$2.90 trillion
11/09/2023$182.89$182.41
-0.26%		$184.12$181.8153.68 million shs$2.84 trillion
11/08/2023$181.82$182.89
+0.59%		$183.45$181.6049.29 million shs$2.84 trillion
11/07/2023$179.23$181.82
+1.45%		$182.44$178.9870.47 million shs$2.84 trillion

Related Companies:
This page (NASDAQ:AAPL) was last updated on 2/8/2024 by MarketBeat.com Staff

My Account -