Breaking News
Close
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 Investing Pro 0
NEW! Get Actionable Insights with InvestingPro+ Try 7 Days Free

Apple Inc (AAPL)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Watchlist
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
577,530.00 +14180.00    +2.52%
24/06 - Closed. Currency in COP ( Disclaimer )
Type:  Equity
Market:  Colombia
ISIN:  US0378331005 
  • Volume: 240
  • Bid/Ask: 0.00 / 0.00
  • Day's Range: 576,580.00 - 584,140.00
Apple 577,530.00 +14180.00 +2.52%
  • General    
  • Chart    
  • News & Analysis    
  • Financials    
  • Technical    
  • Forum    
  • InvestingPro

AAPL Historical Data

 
Get free historical data for AAPL. You'll find the closing price, open, high, low, change and %change of the Apple Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
27/05/2022 - 26/06/2022
 
Download Data
Date Price Open High Low Vol. Change %
Jun 24, 2022 577,530.00 584,140.00 584,140.00 576,580.00 0.24K 2.52%
Jun 23, 2022 563,350.00 550,530.00 563,350.00 549,870.00 0.38K 3.60%
Jun 22, 2022 543,770.00 543,770.00 543,770.00 543,770.00 0.09K -1.03%
Jun 21, 2022 549,440.00 549,440.00 549,440.00 549,440.00 0.10K 7.27%
Jun 17, 2022 512,220.00 512,220.00 513,030.00 512,220.00 0.49K -0.72%
Jun 16, 2022 515,940.00 515,940.00 515,940.00 515,940.00 0.11K -3.10%
Jun 15, 2022 532,460.00 529,950.00 532,460.00 520,500.00 0.37K 0.47%
Jun 14, 2022 529,950.00 526,670.00 529,950.00 522,160.00 0.33K -0.23%
Jun 13, 2022 531,180.00 538,020.00 538,130.00 531,180.00 0.38K -2.71%
Jun 10, 2022 545,980.00 540,900.00 545,980.00 540,900.00 0.28K -3.37%
Jun 09, 2022 565,000.00 565,000.00 565,000.00 565,000.00 0.22K 0.69%
Jun 08, 2022 561,150.00 561,550.00 561,550.00 561,150.00 0.06K 0.54%
Jun 07, 2022 558,120.00 558,120.00 558,120.00 558,120.00 0.07K 0.09%
Jun 06, 2022 557,630.00 564,600.00 564,730.00 557,630.00 0.23K 1.86%
Jun 03, 2022 547,450.00 546,860.00 547,450.00 546,860.00 0.17K -2.53%
Jun 02, 2022 561,680.00 561,680.00 561,680.00 561,680.00 0.16K -1.08%
Jun 01, 2022 567,800.00 568,990.00 568,990.00 565,850.00 0.14K -0.12%
May 31, 2022 568,490.00 561,900.00 568,490.00 561,900.00 0.33K -2.32%
May 27, 2022 582,000.00 578,730.00 582,000.00 578,730.00 0.16K 5.63%
Highest: 584,140.00 Lowest: 512,220.00 Difference: 71,920.00 Average: 551,112.63 Change %: 4.81
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

AAPL Comments

Write your thoughts about Apple Inc
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Conan Lamar
Conan Lamar Apr 06, 2022 5:27
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
My first investment with Mrs Vivian Causey gave me $210,300 from a $60k and that has made me invest without the fear of losing, I got four of my friends that I referred to her and they are making profit just like me. May God bless Mrs Vivian Causey. You can easily get to Mrs. Vivian causey on 🆃🅴🅻🅴🅶🆁🅼 : Viviancay ) for Crypto-related issues
Reply
1 0
Report
Vino Kings
Vino Kings Feb 24, 2022 14:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hello
Reply
0 0
Report
akinbami marcus
akinbami marcus May 27, 2021 18:09
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Apple store whats up
Reply
1 0
Report
Hakeem Agbaje
Hakeem Agbaje May 27, 2021 18:09
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Teach me stock boss
Reply
0 0
Report
Candy Smith
Candy Smith Mar 26, 2021 10:56
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hi
Reply
0 0
Report
Tim Reginald
Tim Reginald Nov 04, 2019 14:21
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Yea
Reply
2 0
Report
Tim Reginald
Tim Reginald Oct 09, 2019 17:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Doing good no complains
Reply
2 0
Report
Oscar Aboje
Oscar Aboje Oct 09, 2019 17:18
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Is it really good for a buy now
Reply
0 0
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Investing.com
Our Apps
DOWNLOAD APPApp store
Investing.com
© 2007-2022 Fusion Media Limited. All Rights Reserved.
Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.
  • Sign up for FREE and get:
  • Real-Time Alerts
  • Advanced Portfolio Features
  • Personalized Charts
  • Fully-Synced App
Continue with Google
or
Sign up with Email