AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2019188.35188.99185.92186.53186.5331,529,400
Mar 18, 2019185.80188.39185.79188.02188.0226,219,800
Mar 15, 2019184.85187.33183.74186.12186.1239,042,900
Mar 14, 2019183.90184.10182.56183.73183.7323,579,500
Mar 13, 2019182.25183.30180.92181.71181.7131,032,500
Mar 12, 2019180.00182.67179.37180.91180.9132,467,600
Mar 11, 2019175.49179.12175.35178.90178.9032,011,000
Mar 08, 2019170.32173.07169.50172.91172.9123,999,400
Mar 07, 2019173.87174.44172.02172.50172.5024,796,400
Mar 06, 2019174.67175.49173.94174.52174.5220,810,400
Mar 05, 2019175.94176.00174.54175.53175.5319,737,400
Mar 04, 2019175.69177.75173.97175.85175.8527,436,200
Mar 01, 2019174.28175.15172.89174.97174.9725,886,200
Feb 28, 2019174.32174.91172.92173.15173.1528,215,400
Feb 27, 2019173.21175.00172.73174.87174.8727,835,400
Feb 26, 2019173.71175.30173.17174.33174.3317,070,200
Feb 25, 2019174.16175.87173.95174.23174.2321,873,400
Feb 22, 2019171.58173.00171.38172.97172.9718,913,200
Feb 21, 2019171.80172.37170.30171.06171.0617,249,700
Feb 20, 2019171.19173.32170.99172.03172.0326,114,400
Feb 19, 2019169.71171.44169.49170.93170.9318,972,800
Feb 15, 2019171.25171.70169.75170.42170.4224,626,800
Feb 14, 2019169.71171.26169.38170.80170.8021,835,700
Feb 13, 2019171.39172.48169.92170.18170.1822,490,200
Feb 12, 2019170.10171.00169.70170.89170.8922,283,500
Feb 11, 2019171.05171.21169.25169.43169.4320,993,400
Feb 08, 2019168.99170.66168.42170.41170.4123,820,000
Feb 08, 20190.73 Dividend
Feb 07, 2019172.40173.94170.34170.94170.2131,741,700
Feb 06, 2019174.65175.57172.85174.24173.5028,239,600
Feb 05, 2019172.86175.08172.35174.18173.4436,101,600
Feb 04, 2019167.41171.66167.28171.25170.5231,495,500
Feb 01, 2019166.96168.98165.93166.52165.8132,668,100
Jan 31, 2019166.11169.00164.56166.44165.7340,739,600
Jan 30, 2019163.25166.15160.23165.25164.5461,109,800
Jan 29, 2019156.25158.13154.11154.68154.0241,587,200
Jan 28, 2019155.79156.33153.66156.30155.6326,192,100
Jan 25, 2019155.48158.13154.32157.76157.0933,535,500
Jan 24, 2019154.11154.48151.74152.70152.0525,441,500
Jan 23, 2019154.15155.14151.70153.92153.2623,130,600
Jan 22, 2019156.41156.73152.62153.30152.6530,394,000
Jan 18, 2019157.50157.88155.98156.82156.1533,751,000
Jan 17, 2019154.20157.66153.26155.86155.1929,821,200
Jan 16, 2019153.08155.88153.00154.94154.2830,569,700
Jan 15, 2019150.27153.39150.05153.07152.4228,710,900
Jan 14, 2019150.85151.27149.22150.00149.3632,439,200
Jan 11, 2019152.88153.70151.51152.29151.6427,023,200
Jan 10, 2019152.50153.97150.86153.80153.1435,780,700
Jan 09, 2019151.29154.53149.63153.31152.6645,099,100
Jan 08, 2019149.56151.82148.52150.75150.1141,025,300
Jan 07, 2019148.70148.83145.90147.93147.3054,777,800
Jan 04, 2019144.53148.55143.80148.26147.6358,607,100
Jan 03, 2019143.98145.72142.00142.19141.5891,312,200
Jan 02, 2019154.89158.85154.23157.92157.2537,039,700
Dec 31, 2018158.53159.36156.48157.74157.0735,003,500
Dec 28, 2018157.50158.52154.55156.23155.5642,291,400
Dec 27, 2018155.84156.77150.07156.15155.4853,117,100
Dec 26, 2018148.30157.23146.72157.17156.5058,582,500
Dec 24, 2018148.15151.55146.59146.83146.2037,169,200
Dec 21, 2018156.86158.16149.63150.73150.0995,744,600
Dec 20, 2018160.40162.11155.30156.83156.1664,773,000
Dec 19, 2018166.00167.45159.09160.89160.2049,047,300
Dec 18, 2018165.38167.53164.39166.07165.3633,841,500
Dec 17, 2018165.45168.35162.73163.94163.2444,287,900
Dec 14, 2018169.00169.08165.28165.48164.7740,703,700
Dec 13, 2018170.49172.57169.55170.95170.2231,898,600
Dec 12, 2018170.40171.92169.02169.10168.3835,627,700
Dec 11, 2018171.66171.79167.00168.63167.9147,281,700
Dec 10, 2018165.00170.09163.33169.60168.8862,026,000
Dec 07, 2018173.49174.49168.30168.49167.7742,281,600
Dec 06, 2018171.76174.78170.42174.72173.9743,098,400
Dec 04, 2018180.95182.39176.27176.69175.9441,344,300
Dec 03, 2018184.46184.94181.21184.82184.0340,802,500
Nov 30, 2018180.29180.33177.03178.58177.8239,531,500
Nov 29, 2018182.66182.80177.70179.55178.7841,770,000
Nov 28, 2018176.73181.29174.93180.94180.1746,062,500
Nov 27, 2018171.51174.77170.88174.24173.5041,387,400
Nov 26, 2018174.24174.95170.26174.62173.8744,998,500
Nov 23, 2018174.94176.60172.10172.29171.5523,624,000
Nov 21, 2018179.73180.27176.55176.78176.0331,124,200
Nov 20, 2018178.37181.47175.51176.98176.2267,825,200
Nov 19, 2018190.00190.70184.99185.86185.0741,925,300
Nov 16, 2018190.50194.97189.46193.53192.7036,928,300
Nov 15, 2018188.39191.97186.90191.41190.5946,478,800
Nov 14, 2018193.90194.48185.93186.80186.0060,801,000
Nov 13, 2018191.63197.18191.45192.23191.4146,882,900
Nov 12, 2018199.00199.85193.79194.17193.3451,135,500
Nov 09, 2018205.55206.01202.25204.47203.6034,365,800
Nov 08, 2018209.98210.12206.75208.49207.6025,362,600
Nov 08, 20180.73 Dividend
Nov 07, 2018205.97210.06204.13209.95208.3333,424,400
Nov 06, 2018201.92204.72201.69203.77202.1931,882,900
Nov 05, 2018204.30204.39198.17201.59200.0366,163,700
Nov 02, 2018209.55213.65205.43207.48205.8891,328,700
Nov 01, 2018219.05222.36216.81222.22220.5058,323,200
Oct 31, 2018216.88220.45216.62218.86217.1738,358,900
Oct 30, 2018211.15215.18209.27213.30211.6536,660,000
Oct 29, 2018219.19219.69206.09212.24210.6045,935,500
Oct 26, 2018215.90220.19212.67216.30214.6347,258,400
Oct 25, 2018217.71221.38216.75219.80218.1029,855,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...