IOB - Delayed Quote USD

Apple Inc. (0R2V.IL)

197.30

-1.30

(-0.65%)

At close: April 17 at 7:14:57 PM GMT+1

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	195.60	198.74	194.54	197.30	197.30	227,844
Apr 16, 2025	198.80	200.65	193.95	198.60	198.60	205,459
Apr 15, 2025	202.60	203.99	199.50	202.80	202.80	203,758
Apr 14, 2025	210.60	212.92	201.17	204.30	204.30	928,730
Apr 11, 2025	192.28	199.44	185.55	193.35	193.35	376,205
Apr 10, 2025	197.20	198.85	183.03	188.90	188.90	784,661
Apr 9, 2025	168.90	194.60	168.00	179.75	179.75	542,465
Apr 8, 2025	184.40	190.30	174.86	184.40	184.40	414,681
Apr 7, 2025	175.80	194.05	174.68	176.40	176.40	581,338
Apr 4, 2025	202.00	203.00	190.38	194.80	194.80	1,341,929
Apr 3, 2025	204.20	210.71	202.51	206.00	206.00	550,669
Apr 2, 2025	219.20	227.20	219.20	224.60	224.60	91,839
Apr 1, 2025	221.85	223.40	218.93	221.40	221.40	75,221
Mar 31, 2025	211.00	221.01	211.00	221.00	221.00	113,917
Mar 28, 2025	220.00	223.81	218.11	218.50	218.50	108,865
Mar 27, 2025	221.00	224.84	220.57	223.50	223.50	71,161
Mar 26, 2025	224.25	225.02	220.86	223.50	223.50	134,347
Mar 25, 2025	220.50	223.95	220.10	223.00	223.00	124,292
Mar 24, 2025	220.00	221.23	218.59	220.50	220.50	132,103
Mar 21, 2025	214.10	215.47	210.00	215.00	215.00	125,156
Mar 20, 2025	216.00	219.00	212.24	214.50	214.50	117,920
Mar 19, 2025	218.00	218.68	213.24	216.50	216.50	310,191
Mar 18, 2025	209.00	215.15	209.00	214.00	214.00	448,754
Mar 17, 2025	212.00	214.93	210.00	210.50	210.50	186,927
Mar 14, 2025	210.80	213.94	209.60	213.00	213.00	199,824
Mar 13, 2025	215.00	216.98	210.50	211.50	211.50	2,311,494
Mar 12, 2025	219.00	225.00	214.90	216.00	216.00	236,595
Mar 11, 2025	228.00	228.00	217.50	216.50	216.50	279,340
Mar 10, 2025	230.00	236.13	224.28	225.50	225.50	581,650
Mar 7, 2025	234.90	241.37	234.30	238.50	238.50	302,215
Mar 6, 2025	234.67	237.84	233.50	237.00	237.00	87,788
Mar 5, 2025	237.30	237.42	229.23	230.50	230.50	170,839
Mar 4, 2025	243.00	243.00	236.22	238.00	238.00	143,157
Mar 3, 2025	242.16	244.00	239.90	241.50	241.50	323,797
Feb 28, 2025	237.33	238.31	234.64	237.50	237.50	101,354
Feb 27, 2025	236.00	242.47	236.00	242.50	242.50	175,932
Feb 26, 2025	242.00	246.89	239.19	242.50	242.50	2,332,508
Feb 25, 2025	247.57	249.90	244.92	245.50	245.50	198,172
Feb 24, 2025	247.00	248.82	243.31	247.00	247.00	439,644
Feb 21, 2025	246.00	248.68	245.24	247.00	247.00	610,049
Feb 20, 2025	243.98	246.76	243.55	246.50	246.50	138,922
Feb 19, 2025	244.00	246.00	243.26	242.50	242.50	917,274
Feb 18, 2025	244.00	245.27	241.84	245.00	245.00	113,123
Feb 17, 2025	249.00	249.00	244.00	242.50	242.50	1,200
Feb 14, 2025	237.00	245.05	236.00	244.00	244.00	382,595
Feb 13, 2025	232.00	241.84	232.00	241.50	241.50	780,407
Feb 12, 2025	235.00	236.08	230.70	235.00	235.00	151,605
Feb 11, 2025	222.00	235.23	222.00	234.50	234.50	503,210
Feb 10, 2025	0.25 Dividend
Feb 10, 2025	234.00	235.00	228.25	228.50	228.50	144,273
Feb 7, 2025	233.00	233.99	227.00	228.00	227.75	588,556
Feb 6, 2025	232.20	233.79	230.42	229.50	229.25	113,514
Feb 5, 2025	231.93	231.93	225.50	232.00	231.75	157,471
Feb 4, 2025	234.00	234.00	226.69	230.00	229.75	1,246,474
Feb 3, 2025	230.79	236.00	225.71	228.50	228.25	732,901
Jan 31, 2025	243.00	248.00	234.49	238.50	238.24	368,133
Jan 30, 2025	235.00	240.77	234.00	237.50	237.24	222,884
Jan 29, 2025	238.85	238.85	234.00	237.50	237.24	442,276
Jan 28, 2025	234.00	240.18	230.97	240.00	239.74	416,937
Jan 27, 2025	225.00	231.77	218.18	228.00	227.75	389,240
Jan 24, 2025	223.58	226.25	221.93	223.00	222.76	265,865
Jan 23, 2025	222.91	227.03	222.50	224.50	224.25	335,862
Jan 22, 2025	217.00	223.35	217.00	222.50	222.26	209,171
Jan 21, 2025	226.00	229.98	215.00	220.00	219.76	1,001,101
Jan 20, 2025	231.00	231.00	231.00	231.00	230.75	-
Jan 17, 2025	229.40	232.29	228.48	231.50	231.25	1,391,325
Jan 16, 2025	234.00	241.41	228.62	233.00	232.74	337,903
Jan 15, 2025	233.75	238.52	233.75	236.50	236.24	136,568
Jan 14, 2025	235.37	236.10	232.70	208.50	208.27	153,784
Jan 13, 2025	238.00	238.00	229.76	230.50	230.25	202,828
Jan 10, 2025	238.00	242.50	232.00	234.50	234.24	280,794
Jan 9, 2025	242.50	242.50	242.50	242.50	242.23	-
Jan 8, 2025	237.00	243.71	236.00	244.00	243.73	194,944
Jan 7, 2025	243.00	245.54	238.00	244.50	244.23	218,319
Jan 6, 2025	243.86	247.32	243.79	247.00	246.73	257,377
Jan 3, 2025	249.00	249.00	242.00	245.00	244.73	229,020
Jan 2, 2025	251.00	265.00	241.84	245.50	245.23	293,212
Dec 31, 2024	252.49	253.24	249.44	246.00	245.73	88,936
Dec 30, 2024	254.36	254.75	250.76	255.50	255.22	102,920
Dec 27, 2024	264.00	264.00	253.07	246.50	246.23	176,911
Dec 24, 2024	255.24	258.20	255.11	255.50	255.22	97,899
Dec 23, 2024	255.00	255.64	253.48	254.50	254.22	137,620
Dec 20, 2024	248.27	253.83	246.29	240.50	240.24	418,887
Dec 19, 2024	248.09	251.84	247.09	251.50	251.22	189,550
Dec 18, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 17, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 16, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 13, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 12, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 11, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 10, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 9, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 6, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 5, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 4, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 3, 2024	171.00	171.00	171.00	171.00	170.81	-
Dec 2, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 29, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 28, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 27, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 26, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 25, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 22, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 21, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 20, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 19, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 18, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 15, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 14, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 13, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 12, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 11, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 8, 2024	0.25 Dividend
Nov 8, 2024	171.00	171.00	171.00	171.00	170.81	-
Nov 7, 2024	171.00	171.00	171.00	171.00	170.56	-
Nov 6, 2024	171.00	171.00	171.00	171.00	170.56	-
Nov 5, 2024	171.00	171.00	171.00	171.00	170.56	-
Nov 4, 2024	171.00	171.00	171.00	171.00	170.56	-
Nov 1, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 31, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 30, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 29, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 28, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 25, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 24, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 23, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 22, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 21, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 18, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 17, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 16, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 15, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 14, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 11, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 10, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 9, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 8, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 7, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 4, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 3, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 2, 2024	171.00	171.00	171.00	171.00	170.56	-
Oct 1, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 30, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 27, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 26, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 25, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 24, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 23, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 20, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 19, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 18, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 17, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 16, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 13, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 12, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 11, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 10, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 9, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 6, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 5, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 4, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 3, 2024	171.00	171.00	171.00	171.00	170.56	-
Sep 2, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 30, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 29, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 28, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 27, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 23, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 22, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 21, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 20, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 19, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 16, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 15, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 14, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 13, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 12, 2024	0.25 Dividend
Aug 12, 2024	171.00	171.00	171.00	171.00	170.56	-
Aug 9, 2024	171.00	171.00	171.00	171.00	170.31	-
Aug 8, 2024	171.00	171.00	171.00	171.00	170.31	-
Aug 7, 2024	171.00	171.00	171.00	171.00	170.31	-
Aug 6, 2024	171.00	171.00	171.00	171.00	170.31	-
Aug 5, 2024	171.00	171.00	171.00	171.00	170.31	-
Aug 2, 2024	171.00	171.00	171.00	171.00	170.31	-
Aug 1, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 31, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 30, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 29, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 26, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 25, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 24, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 23, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 22, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 19, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 18, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 17, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 16, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 15, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 12, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 11, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 10, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 9, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 8, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 5, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 4, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 3, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 2, 2024	171.00	171.00	171.00	171.00	170.31	-
Jul 1, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 28, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 27, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 26, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 25, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 24, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 21, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 20, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 19, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 18, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 17, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 14, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 13, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 12, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 11, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 10, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 7, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 6, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 5, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 4, 2024	171.00	171.00	171.00	171.00	170.31	-
Jun 3, 2024	171.00	171.00	171.00	171.00	170.31	-
May 31, 2024	171.00	171.00	171.00	171.00	170.31	-
May 30, 2024	171.00	171.00	171.00	171.00	170.31	-
May 29, 2024	171.00	171.00	171.00	171.00	170.31	-
May 28, 2024	171.00	171.00	171.00	171.00	170.31	-
May 24, 2024	171.00	171.00	171.00	171.00	170.31	-
May 23, 2024	171.00	171.00	171.00	171.00	170.31	-
May 22, 2024	171.00	171.00	171.00	171.00	170.31	-
May 21, 2024	171.00	171.00	171.00	171.00	170.31	-
May 20, 2024	171.00	171.00	171.00	171.00	170.31	-
May 17, 2024	171.00	171.00	171.00	171.00	170.31	-
May 16, 2024	171.00	171.00	171.00	171.00	170.31	-
May 15, 2024	171.00	171.00	171.00	171.00	170.31	-
May 14, 2024	171.00	171.00	171.00	171.00	170.31	-
May 13, 2024	171.00	171.00	171.00	171.00	170.31	-
May 10, 2024	0.25 Dividend
May 10, 2024	171.00	171.00	171.00	171.00	170.31	-
May 9, 2024	171.00	171.00	171.00	171.00	170.06	-
May 8, 2024	171.00	171.00	171.00	171.00	170.06	-
May 7, 2024	171.00	171.00	171.00	171.00	170.06	-
May 3, 2024	171.00	171.00	171.00	171.00	170.06	-
May 2, 2024	171.00	171.00	171.00	171.00	170.06	-
May 1, 2024	171.00	171.00	171.00	171.00	170.06	-
Apr 30, 2024	171.00	171.00	171.00	171.00	170.06	-
Apr 29, 2024	171.00	171.00	171.00	171.00	170.06	-
Apr 26, 2024	170.22	171.32	169.38	171.00	170.06	4,949,700
Apr 25, 2024	168.50	170.59	168.00	168.75	167.83	242,472
Apr 24, 2024	168.00	169.27	167.39	170.25	169.32	287,872
Apr 23, 2024	165.50	166.97	164.90	167.00	166.09	4,630,996
Apr 22, 2024	170.50	170.50	164.79	165.75	164.84	17,727,323
Apr 19, 2024	167.00	167.05	164.08	165.25	164.35	194,565
Apr 18, 2024	168.91	168.91	166.55	168.25	167.33	494,468
Apr 17, 2024	174.00	174.00	168.07	169.25	168.32	186,860

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Apple Inc. (0R2V.IL)