Followed 697 TimesTop FollowedMost-Upgraded StocksMost-UpgradedSearched 734 TimesTop SearchedNASDAQ:AAPL Apple (AAPL) Stock Chart & Stock Price History $175.05 +2.36 (+1.37%) (As of 05/18/2023 ET) Add Compare Share Share Today's Range$172.58▼$175.2450-Day Range$148.50▼$173.7552-Week Range$124.17▼$176.15Volume65.09 million shsAverage Volume63.73 million shsMarket Capitalization$2.75 trillionP/E Ratio29.72Dividend Yield0.55%Price Target$174.26 ChartProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Apple Stock Price Performance5 Day Performance+1.44%1 Month Performance+5.15%3 Month Performance+14.75%Year-To-Date Performance+34.73%1 Year Performance+24.31% AAPL Stock Chart for Thursday, May, 18, 2023 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 Capitalization05/18/2023$172.69$175.05+1.37%$175.24$172.5865.09 million shs$2.75 trillion05/17/2023$172.07$172.69+0.36%$172.93$170.4257.80 million shs$2.72 trillion05/16/2023$172.07$172.07$173.14$171.8042.00 million shs$2.71 trillion05/15/2023$172.57$172.07-0.29%$173.21$171.4737.18 million shs$2.71 trillion05/12/2023$173.75$172.57-0.68%$174.06$171.0045.35 million shs$2.73 trillion05/11/2023$173.56$173.75+0.11%$174.59$172.1749.38 million shs$2.75 trillion05/10/2023$171.77$173.56+1.04%$174.03$171.9053.59 million shs$2.75 trillion05/09/2023$173.50$171.77-1.00%$173.54$171.6045.14 million shs$2.72 trillion05/08/2023$173.57$173.50-0.04%$173.85$172.1150.86 million shs$2.75 trillion05/05/2023$165.79$173.57+4.69%$174.30$170.76112.91 million shs$2.75 trillion05/04/2023$167.45$165.79-0.99%$167.04$164.3170.22 million shs$2.62 trillion05/03/2023$168.54$167.45-0.65%$170.92$167.1659.44 million shs$2.65 trillion05/02/2023$169.59$168.54-0.62%$170.35$167.5447.99 million shs$2.67 trillion05/01/2023$169.68$169.59-0.05%$170.45$168.6449.39 million shs$2.68 trillion04/28/2023$168.41$169.68+0.75%$169.85$167.8854.97 million shs$2.68 trillion04/27/2023$163.76$168.41+2.84%$168.56$165.1964.22 million shs$2.66 trillion04/26/2023$163.77$163.76-0.01%$165.28$162.8044.11 million shs$2.59 trillion04/25/2023$165.33$163.77-0.94%$166.31$163.7348.17 million shs$2.59 trillion04/24/2023$165.02$165.33+0.19%$165.60$163.8938.99 million shs$2.62 trillion04/21/2023$166.65$165.02-0.98%$166.45$164.4956.83 million shs$2.61 trillion04/20/2023$167.63$166.65-0.58%$167.87$165.5652.22 million shs$2.64 trillion04/19/2023$166.47$167.63+0.70%$168.16$165.5447.24 million shs$2.65 trillion04/18/2023$165.23$166.47+0.75%$167.41$165.6548.41 million shs$2.63 trillion04/17/2023$165.21$165.23+0.01%$165.39$164.0340.71 million shs$2.61 trillion04/14/2023$165.56$165.21-0.21%$166.32$163.8248.08 million shs$2.61 trillion04/13/2023$160.10$165.56+3.41%$165.80$161.4267.16 million shs$2.62 trillion04/12/2023$160.80$160.10-0.44%$162.06$159.7849.40 million shs$2.53 trillion04/11/2023$162.03$160.80-0.76%$162.36$160.5146.31 million shs$2.54 trillion04/10/2023$164.66$162.03-1.60%$162.03$160.0847.03 million shs$2.56 trillion04/07/2023$164.66$164.66$164.96$162.0045.39 million shs$2.61 trillion04/06/2023$163.76$164.66+0.55%$164.96$162.0044.69 million shs$2.61 trillion04/05/2023$165.63$163.76-1.13%$165.05$161.8051.30 million shs$2.59 trillion04/04/2023$166.17$165.63-0.32%$166.84$165.1144.43 million shs$2.62 trillion04/03/2023$164.90$166.17+0.77%$166.29$164.2254.97 million shs$2.63 trillion03/31/2023$162.36$164.90+1.56%$165.00$161.9168.31 million shs$2.61 trillion03/30/2023$160.77$162.36+0.99%$162.47$161.2746.81 million shs$2.57 trillion03/29/2023$157.65$160.77+1.98%$161.05$159.3550.40 million shs$2.54 trillion03/28/2023$158.28$157.65-0.40%$158.49$155.9845.58 million shs$2.49 trillion03/27/2023$160.25$158.28-1.23%$160.77$157.8750.42 million shs$2.50 trillion03/24/2023$158.93$160.25+0.83%$160.34$157.8557.08 million shs$2.54 trillion03/23/2023$157.83$158.93+0.70%$161.55$157.6867.22 million shs$2.51 trillion03/22/2023$159.28$157.83-0.91%$162.14$157.8169.16 million shs$2.50 trillion03/21/2023$157.40$159.28+1.19%$159.40$156.5473.76 million shs$2.52 trillion03/20/2023$155.00$157.40+1.55%$157.82$154.1573.46 million shs$2.49 trillion03/17/2023$155.85$155.00-0.55%$156.74$154.2898.31 million shs$2.45 trillion03/16/2023$152.99$155.85+1.87%$156.46$151.6476.02 million shs$2.47 trillion03/15/2023$152.59$152.99+0.26%$153.25$149.9275.96 million shs$2.42 trillion03/14/2023$150.47$152.59+1.41%$153.40$150.1073.37 million shs$2.41 trillion03/13/2023$148.50$150.47+1.33%$153.14$147.7082.07 million shs$2.38 trillion03/10/2023$150.59$148.50-1.39%$150.94$147.6168.16 million shs$2.35 trillion03/09/2023$152.87$150.59-1.49%$154.54$150.2353.45 million shs$2.38 trillion03/08/2023$151.60$152.87+0.84%$153.47$151.8346.96 million shs$2.42 trillion03/07/2023$153.83$151.60-1.45%$154.03$151.1356.05 million shs$2.40 trillion03/06/2023$151.03$153.83+1.85%$156.30$153.4687.25 million shs$2.43 trillion03/03/2023$145.91$151.03+3.51%$151.11$147.3370.49 million shs$2.39 trillion03/02/2023$145.31$145.91+0.41%$146.71$143.9052.09 million shs$2.31 trillion03/01/2023$147.41$145.31-1.42%$147.23$145.0155.21 million shs$2.30 trillion02/28/2023$147.92$147.41-0.34%$149.08$146.8350.34 million shs$2.33 trillion02/27/2023$146.71$147.92+0.82%$149.17$147.4544.88 million shs$2.34 trillion02/24/2023$149.40$146.71-1.80%$147.19$145.7255.22 million shs$2.32 trillion02/23/2023$148.91$149.40+0.33%$150.34$147.2448.31 million shs$2.36 trillion02/22/2023$148.48$148.91+0.29%$149.95$147.1650.71 million shs$2.36 trillion02/21/2023$152.55$148.48-2.67%$151.30$148.4162.18 million shs$2.35 trillion02/20/2023$152.55$152.55$153.00$150.8559.14 million shs$2.41 trillion02/17/2023$153.71$152.55-0.75%$153.00$150.8558.73 million shs$2.41 trillion Related Companies: Microsoft Stock Chart Alphabet Stock Chart Alphabet Stock Chart NVIDIA Stock Chart Dell Technologies Stock Chart Super Micro Computer Stock Chart One Stop Systems Stock Chart Socket Mobile Stock Chart Meta Platforms Stock Chart Taiwan Semiconductor Manufacturing Stock Chart This page (NASDAQ:AAPL) was last updated on 5/18/2023 by MarketBeat.com Staff 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: 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 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 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.