Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
272.51-16.52 (-5.72%)
As of 3:43PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 09, 2020 | 263.75 | 278.09 | 263.00 | 272.51 | 272.51 | 60,546,385 |
| Mar 06, 2020 | 282.00 | 290.82 | 281.23 | 289.03 | 289.03 | 56,491,800 |
| Mar 05, 2020 | 295.52 | 299.55 | 291.41 | 292.92 | 292.92 | 46,893,200 |
| Mar 04, 2020 | 296.44 | 303.40 | 293.13 | 302.74 | 302.74 | 54,794,600 |
| Mar 03, 2020 | 303.67 | 304.00 | 285.80 | 289.32 | 289.32 | 79,868,900 |
| Mar 02, 2020 | 282.28 | 301.44 | 277.72 | 298.81 | 298.81 | 85,349,300 |
| Feb 28, 2020 | 257.26 | 278.41 | 256.37 | 273.36 | 273.36 | 106,721,200 |
| Feb 27, 2020 | 281.10 | 286.00 | 272.96 | 273.52 | 273.52 | 80,151,400 |
| Feb 26, 2020 | 286.53 | 297.88 | 286.50 | 292.65 | 292.65 | 49,513,700 |
| Feb 25, 2020 | 300.95 | 302.53 | 286.13 | 288.08 | 288.08 | 57,668,400 |
| Feb 24, 2020 | 297.26 | 304.18 | 289.23 | 298.18 | 298.18 | 55,548,800 |
| Feb 21, 2020 | 318.62 | 320.45 | 310.50 | 313.05 | 313.05 | 32,388,500 |
| Feb 20, 2020 | 322.63 | 324.65 | 318.21 | 320.30 | 320.30 | 25,141,500 |
| Feb 19, 2020 | 320.00 | 324.57 | 320.00 | 323.62 | 323.62 | 23,496,000 |
| Feb 18, 2020 | 315.36 | 319.75 | 314.61 | 319.00 | 319.00 | 38,132,800 |
| Feb 14, 2020 | 324.74 | 325.98 | 322.85 | 324.95 | 324.95 | 20,028,400 |
| Feb 13, 2020 | 324.19 | 326.22 | 323.35 | 324.87 | 324.87 | 23,686,900 |
| Feb 12, 2020 | 321.47 | 327.22 | 321.47 | 327.20 | 327.20 | 28,432,600 |
| Feb 11, 2020 | 323.60 | 323.90 | 318.71 | 319.61 | 319.61 | 23,580,800 |
| Feb 10, 2020 | 314.18 | 321.55 | 313.85 | 321.55 | 321.55 | 27,337,200 |
| Feb 07, 2020 | 322.37 | 323.40 | 318.00 | 320.03 | 320.03 | 29,421,000 |
| Feb 07, 2020 | 0.77 Dividend | |||||
| Feb 06, 2020 | 322.57 | 325.22 | 320.26 | 325.21 | 324.44 | 26,356,400 |
| Feb 05, 2020 | 323.52 | 324.76 | 318.95 | 321.45 | 320.69 | 29,706,700 |
| Feb 04, 2020 | 315.31 | 319.64 | 313.63 | 318.85 | 318.10 | 34,154,100 |
| Feb 03, 2020 | 304.30 | 313.49 | 302.22 | 308.66 | 307.93 | 43,496,400 |
| Jan 31, 2020 | 320.93 | 322.68 | 308.29 | 309.51 | 308.78 | 49,897,100 |
| Jan 30, 2020 | 320.54 | 324.09 | 318.75 | 323.87 | 323.10 | 31,685,800 |
| Jan 29, 2020 | 324.45 | 327.85 | 321.38 | 324.34 | 323.57 | 54,057,300 |
| Jan 28, 2020 | 312.60 | 318.40 | 312.19 | 317.69 | 316.94 | 40,558,500 |
| Jan 27, 2020 | 310.06 | 311.77 | 304.88 | 308.95 | 308.22 | 40,485,000 |
| Jan 24, 2020 | 320.25 | 323.33 | 317.52 | 318.31 | 317.56 | 36,634,400 |
| Jan 23, 2020 | 317.92 | 319.56 | 315.65 | 319.23 | 318.47 | 26,118,000 |
| Jan 22, 2020 | 318.58 | 319.99 | 317.31 | 317.70 | 316.95 | 25,458,100 |
| Jan 21, 2020 | 317.19 | 319.02 | 316.00 | 316.57 | 315.82 | 27,710,800 |
| Jan 17, 2020 | 316.27 | 318.74 | 315.00 | 318.73 | 317.98 | 34,454,100 |
| Jan 16, 2020 | 313.59 | 315.70 | 312.09 | 315.24 | 314.49 | 27,207,300 |
| Jan 15, 2020 | 311.85 | 315.50 | 309.55 | 311.34 | 310.60 | 30,480,900 |
| Jan 14, 2020 | 316.70 | 317.57 | 312.17 | 312.68 | 311.94 | 40,488,600 |
| Jan 13, 2020 | 311.64 | 317.07 | 311.15 | 316.96 | 316.21 | 30,383,000 |
| Jan 10, 2020 | 310.60 | 312.67 | 308.25 | 310.33 | 309.60 | 35,161,200 |
| Jan 09, 2020 | 307.24 | 310.43 | 306.20 | 309.63 | 308.90 | 42,527,100 |
| Jan 08, 2020 | 297.16 | 304.44 | 297.16 | 303.19 | 302.47 | 33,019,800 |
| Jan 07, 2020 | 299.84 | 300.90 | 297.48 | 298.39 | 297.68 | 27,218,000 |
| Jan 06, 2020 | 293.79 | 299.96 | 292.75 | 299.80 | 299.09 | 29,596,800 |
| Jan 03, 2020 | 297.15 | 300.58 | 296.50 | 297.43 | 296.73 | 36,580,700 |
| Jan 02, 2020 | 296.24 | 300.60 | 295.19 | 300.35 | 299.64 | 33,870,100 |
| Dec 31, 2019 | 289.93 | 293.68 | 289.52 | 293.65 | 292.95 | 25,201,400 |
| Dec 30, 2019 | 289.46 | 292.69 | 285.22 | 291.52 | 290.83 | 36,028,600 |
| Dec 27, 2019 | 291.12 | 293.97 | 288.12 | 289.80 | 289.11 | 36,566,500 |
| Dec 26, 2019 | 284.82 | 289.98 | 284.70 | 289.91 | 289.22 | 23,280,300 |
| Dec 24, 2019 | 284.69 | 284.89 | 282.92 | 284.27 | 283.60 | 12,119,700 |
| Dec 23, 2019 | 280.53 | 284.25 | 280.37 | 284.00 | 283.33 | 24,643,000 |
| Dec 20, 2019 | 282.23 | 282.65 | 278.56 | 279.44 | 278.78 | 68,994,500 |
| Dec 19, 2019 | 279.50 | 281.18 | 278.95 | 280.02 | 279.36 | 24,592,300 |
| Dec 18, 2019 | 279.80 | 281.90 | 279.12 | 279.74 | 279.08 | 29,007,100 |
| Dec 17, 2019 | 279.57 | 281.77 | 278.80 | 280.41 | 279.75 | 28,539,600 |
| Dec 16, 2019 | 277.00 | 280.79 | 276.98 | 279.86 | 279.20 | 32,046,500 |
| Dec 13, 2019 | 271.46 | 275.30 | 270.93 | 275.15 | 274.50 | 33,396,900 |
| Dec 12, 2019 | 267.78 | 272.56 | 267.32 | 271.46 | 270.82 | 34,327,600 |
| Dec 11, 2019 | 268.81 | 271.10 | 268.50 | 270.77 | 270.13 | 19,689,200 |
| Dec 10, 2019 | 268.60 | 270.07 | 265.86 | 268.48 | 267.84 | 22,605,100 |
| Dec 09, 2019 | 270.00 | 270.80 | 264.91 | 266.92 | 266.29 | 32,010,600 |
| Dec 06, 2019 | 267.48 | 271.00 | 267.30 | 270.71 | 270.07 | 26,518,900 |
| Dec 05, 2019 | 263.79 | 265.89 | 262.73 | 265.58 | 264.95 | 18,606,100 |
| Dec 04, 2019 | 261.07 | 263.31 | 260.68 | 261.74 | 261.12 | 16,795,400 |
| Dec 03, 2019 | 258.31 | 259.53 | 256.29 | 259.45 | 258.84 | 28,607,600 |
| Dec 02, 2019 | 267.27 | 268.25 | 263.45 | 264.16 | 263.53 | 23,621,800 |
| Nov 29, 2019 | 266.60 | 268.00 | 265.90 | 267.25 | 266.62 | 11,654,400 |
| Nov 27, 2019 | 265.58 | 267.98 | 265.31 | 267.84 | 267.21 | 16,308,900 |
| Nov 26, 2019 | 266.94 | 267.16 | 262.50 | 264.29 | 263.66 | 26,301,900 |
| Nov 25, 2019 | 262.71 | 266.44 | 262.52 | 266.37 | 265.74 | 21,005,100 |
| Nov 22, 2019 | 262.59 | 263.18 | 260.84 | 261.78 | 261.16 | 16,331,300 |
| Nov 21, 2019 | 263.69 | 264.01 | 261.18 | 262.01 | 261.39 | 30,348,800 |
| Nov 20, 2019 | 265.54 | 266.08 | 260.40 | 263.19 | 262.57 | 26,558,600 |
| Nov 19, 2019 | 267.90 | 268.00 | 265.39 | 266.29 | 265.66 | 19,041,800 |
| Nov 18, 2019 | 265.80 | 267.43 | 264.23 | 267.10 | 266.47 | 21,675,800 |
| Nov 15, 2019 | 263.68 | 265.78 | 263.01 | 265.76 | 265.13 | 25,051,600 |
| Nov 14, 2019 | 263.75 | 264.88 | 262.10 | 262.64 | 262.02 | 22,295,700 |
| Nov 13, 2019 | 261.13 | 264.78 | 261.07 | 264.47 | 263.84 | 25,683,600 |
| Nov 12, 2019 | 261.55 | 262.79 | 260.92 | 261.96 | 261.34 | 21,847,200 |
| Nov 11, 2019 | 258.30 | 262.47 | 258.28 | 262.20 | 261.58 | 20,455,300 |
| Nov 08, 2019 | 258.69 | 260.44 | 256.85 | 260.14 | 259.52 | 17,496,600 |
| Nov 07, 2019 | 258.74 | 260.35 | 258.11 | 259.43 | 258.82 | 23,735,100 |
| Nov 07, 2019 | 0.77 Dividend | |||||
| Nov 06, 2019 | 256.77 | 257.49 | 255.37 | 257.24 | 255.86 | 18,966,100 |
| Nov 05, 2019 | 257.05 | 258.19 | 256.32 | 257.13 | 255.75 | 19,974,400 |
| Nov 04, 2019 | 257.33 | 257.85 | 255.38 | 257.50 | 256.12 | 25,818,000 |
| Nov 01, 2019 | 249.54 | 255.93 | 249.16 | 255.82 | 254.45 | 37,781,300 |
| Oct 31, 2019 | 247.24 | 249.17 | 237.26 | 248.76 | 247.43 | 34,790,500 |
| Oct 30, 2019 | 244.76 | 245.30 | 241.21 | 243.26 | 241.96 | 31,130,500 |
| Oct 29, 2019 | 248.97 | 249.75 | 242.57 | 243.29 | 241.99 | 35,709,900 |
| Oct 28, 2019 | 247.42 | 249.25 | 246.72 | 249.05 | 247.72 | 24,143,200 |
| Oct 25, 2019 | 243.16 | 246.73 | 242.88 | 246.58 | 245.26 | 18,369,300 |
| Oct 24, 2019 | 244.51 | 244.80 | 241.81 | 243.58 | 242.28 | 17,318,800 |
| Oct 23, 2019 | 242.10 | 243.24 | 241.22 | 243.18 | 241.88 | 18,957,200 |
| Oct 22, 2019 | 241.16 | 242.20 | 239.62 | 239.96 | 238.68 | 20,573,400 |
| Oct 21, 2019 | 237.52 | 240.99 | 237.32 | 240.51 | 239.22 | 21,811,800 |
| Oct 18, 2019 | 234.59 | 237.58 | 234.29 | 236.41 | 235.14 | 24,358,400 |
| Oct 17, 2019 | 235.09 | 236.15 | 233.52 | 235.28 | 234.02 | 16,896,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
