AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2020320.75323.44318.93323.34323.3421,829,600
Jun 01, 2020317.75322.35317.21321.85321.8520,197,800
May 29, 2020319.25321.15316.47317.94317.9438,399,500
May 28, 2020316.77323.44315.63318.25318.2533,390,200
May 27, 2020316.14318.71313.09318.11318.1128,236,300
May 26, 2020323.50324.24316.50316.73316.7331,380,500
May 22, 2020315.77319.23315.35318.89318.8920,450,800
May 21, 2020318.66320.89315.87316.85316.8525,672,200
May 20, 2020316.68319.52316.52319.23319.2327,876,200
May 19, 2020315.03318.52313.01313.14313.1425,432,400
May 18, 2020313.17316.50310.32314.96314.9633,843,100
May 15, 2020300.35307.90300.21307.71307.7141,587,100
May 14, 2020304.51309.79301.53309.54309.5439,732,300
May 13, 2020312.15315.95303.21307.65307.6550,155,600
May 12, 2020317.83319.69310.91311.41311.4140,575,300
May 11, 2020308.10317.05307.24315.01315.0136,405,900
May 08, 2020305.64310.35304.29310.13310.1333,512,000
May 08, 20200.82 Dividend
May 07, 2020303.22305.17301.97303.74302.9228,803,800
May 06, 2020300.46303.24298.87300.63299.8235,583,400
May 05, 2020295.06301.00294.46297.56296.7636,937,800
May 04, 2020289.17293.69286.32293.16292.3733,392,000
May 01, 2020286.25299.00285.85289.07288.2960,154,200
Apr 30, 2020289.96294.53288.35293.80293.0145,457,600
Apr 29, 2020284.73289.67283.89287.73286.9534,320,200
Apr 28, 2020285.08285.83278.20278.58277.8328,001,200
Apr 27, 2020281.80284.54279.95283.17282.4129,271,900
Apr 24, 2020277.20283.01277.00282.97282.2131,627,200
Apr 23, 2020275.87281.75274.87275.03274.2931,203,600
Apr 22, 2020273.61277.90272.20276.10275.3529,264,300
Apr 21, 2020276.28277.25265.43268.37267.6545,247,900
Apr 20, 2020277.95281.68276.85276.93276.1832,503,800
Apr 17, 2020284.69286.95276.86282.80282.0453,812,500
Apr 16, 2020287.38288.20282.35286.69285.9239,281,300
Apr 15, 2020282.40286.33280.63284.43283.6632,788,600
Apr 14, 2020280.00288.25278.05287.05286.2848,748,700
Apr 13, 2020268.31273.70265.83273.25272.5132,755,700
Apr 09, 2020268.70270.07264.70267.99267.2740,529,100
Apr 08, 2020262.74267.37261.23266.07265.3542,223,800
Apr 07, 2020270.80271.70259.00259.43258.7350,721,800
Apr 06, 2020250.90263.11249.38262.47261.7650,455,100
Apr 03, 2020242.80245.70238.97241.41240.7632,470,000
Apr 02, 2020240.34245.15236.90244.93244.2741,483,500
Apr 01, 2020246.50248.72239.13240.91240.2644,054,600
Mar 31, 2020255.60262.49252.00254.29253.6049,250,500
Mar 30, 2020250.74255.52249.40254.81254.1241,994,100
Mar 27, 2020252.75255.87247.05247.74247.0751,054,200
Mar 26, 2020246.52258.68246.36258.44257.7463,021,800
Mar 25, 2020250.75258.25244.30245.52244.8675,900,500
Mar 24, 2020236.36247.69234.30246.88246.2171,882,800
Mar 23, 2020228.08228.50212.61224.37223.7684,188,200
Mar 20, 2020247.18251.83228.00229.24228.62100,423,300
Mar 19, 2020247.39252.84242.61244.78244.1267,964,300
Mar 18, 2020239.77250.00237.12246.67246.0075,058,400
Mar 17, 2020247.51257.61238.40252.86252.1881,014,000
Mar 16, 2020241.95259.08240.00242.21241.5680,605,900
Mar 13, 2020264.89279.92252.95277.97277.2292,683,000
Mar 12, 2020255.94270.00248.00248.23247.56104,618,500
Mar 11, 2020277.39281.22271.86275.43274.6963,899,700
Mar 10, 2020277.14286.44269.37285.34284.5771,322,500
Mar 09, 2020263.75278.09263.00266.17265.4571,686,200
Mar 06, 2020282.00290.82281.23289.03288.2556,544,200
Mar 05, 2020295.52299.55291.41292.92292.1346,893,200
Mar 04, 2020296.44303.40293.13302.74301.9254,794,600
Mar 03, 2020303.67304.00285.80289.32288.5479,868,900
Mar 02, 2020282.28301.44277.72298.81298.0085,349,300
Feb 28, 2020257.26278.41256.37273.36272.62106,721,200
Feb 27, 2020281.10286.00272.96273.52272.7879,834,500
Feb 26, 2020286.53297.88286.50292.65291.8649,513,700
Feb 25, 2020300.95302.53286.13288.08287.3057,668,400
Feb 24, 2020297.26304.18289.23298.18297.3855,548,800
Feb 21, 2020318.62320.45310.50313.05312.2032,388,500
Feb 20, 2020322.63324.65318.21320.30319.4425,141,500
Feb 19, 2020320.00324.57320.00323.62322.7523,496,000
Feb 18, 2020315.36319.75314.61319.00318.1438,132,800
Feb 14, 2020324.74325.98322.85324.95324.0720,028,400
Feb 13, 2020324.19326.22323.35324.87323.9923,686,900
Feb 12, 2020321.47327.22321.47327.20326.3228,432,600
Feb 11, 2020323.60323.90318.71319.61318.7523,580,800
Feb 10, 2020314.18321.55313.85321.55320.6827,337,200
Feb 07, 2020322.37323.40318.00320.03319.1729,421,000
Feb 07, 20200.77 Dividend
Feb 06, 2020322.57325.22320.26325.21323.5626,356,400
Feb 05, 2020323.52324.76318.95321.45319.8229,706,700
Feb 04, 2020315.31319.64313.63318.85317.2434,154,100
Feb 03, 2020304.30313.49302.22308.66307.1043,496,400
Jan 31, 2020320.93322.68308.29309.51307.9449,897,100
Jan 30, 2020320.54324.09318.75323.87322.2331,685,800
Jan 29, 2020324.45327.85321.38324.34322.7054,057,300
Jan 28, 2020312.60318.40312.19317.69316.0840,558,500
Jan 27, 2020310.06311.77304.88308.95307.3940,485,000
Jan 24, 2020320.25323.33317.52318.31316.7036,634,400
Jan 23, 2020317.92319.56315.65319.23317.6126,118,000
Jan 22, 2020318.58319.99317.31317.70316.0925,458,100
Jan 21, 2020317.19319.02316.00316.57314.9727,710,800
Jan 17, 2020316.27318.74315.00318.73317.1234,454,100
Jan 16, 2020313.59315.70312.09315.24313.6427,207,300
Jan 15, 2020311.85315.50309.55311.34309.7630,480,900
Jan 14, 2020316.70317.57312.17312.68311.1040,488,600
Jan 13, 2020311.64317.07311.15316.96315.3630,383,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...