AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018173.76175.39172.66172.80172.8034,611,100
Apr 18, 2018177.81178.82176.88177.84177.8420,754,500
Apr 17, 2018176.49178.94176.41178.24178.2426,605,400
Apr 16, 2018175.03176.19174.83175.82175.8221,578,400
Apr 13, 2018174.78175.84173.85174.73174.7325,124,300
Apr 12, 2018173.41175.00173.04174.14174.1422,889,300
Apr 11, 2018172.23173.92171.70172.44172.4422,431,600
Apr 10, 2018173.00174.00171.53173.25173.2528,408,600
Apr 09, 2018169.88173.09169.85170.05170.0529,017,700
Apr 06, 2018170.97172.48168.20168.38168.3835,005,300
Apr 05, 2018172.58174.23172.08172.80172.8026,933,200
Apr 04, 2018164.88172.01164.77171.61171.6134,605,500
Apr 03, 2018167.64168.75164.88168.39168.3930,278,000
Apr 02, 2018166.64168.94164.47166.68166.6837,586,800
Mar 29, 2018167.81171.75166.90167.78167.7838,398,500
Mar 28, 2018167.25170.02165.19166.48166.4841,668,500
Mar 27, 2018173.68175.15166.92168.34168.3440,922,600
Mar 26, 2018168.07173.10166.44172.77172.7737,541,200
Mar 23, 2018168.39169.92164.94164.94164.9441,028,800
Mar 22, 2018170.00172.68168.60168.85168.8541,490,800
Mar 21, 2018175.04175.09171.26171.27171.2737,054,900
Mar 20, 2018175.24176.80174.94175.24175.2419,649,400
Mar 19, 2018177.32177.47173.66175.30175.3033,446,800
Mar 16, 2018178.65179.12177.62178.02178.0239,404,700
Mar 15, 2018178.50180.24178.07178.65178.6522,743,800
Mar 14, 2018180.32180.52177.81178.44178.4429,368,400
Mar 13, 2018182.59183.50179.24179.97179.9731,693,500
Mar 12, 2018180.29182.39180.21181.72181.7232,207,100
Mar 09, 2018177.96180.00177.39179.98179.9832,185,200
Mar 08, 2018175.48177.12175.07176.94176.9423,774,100
Mar 07, 2018174.94175.85174.27175.03175.0331,703,500
Mar 06, 2018177.91178.25176.13176.67176.6723,788,500
Mar 05, 2018175.21177.74174.52176.82176.8228,401,400
Mar 02, 2018172.80176.30172.45176.21176.2138,454,000
Mar 01, 2018178.54179.78172.66175.00175.0048,802,000
Feb 28, 2018179.26180.62178.05178.12178.1237,782,100
Feb 27, 2018179.10180.48178.16178.39178.3938,928,100
Feb 26, 2018176.35179.39176.21178.97178.9738,162,200
Feb 23, 2018173.67175.65173.54175.50175.5033,812,400
Feb 22, 2018171.80173.95171.71172.50172.5030,991,900
Feb 21, 2018172.83174.12171.01171.07171.0737,471,600
Feb 20, 2018172.05174.26171.42171.85171.8533,930,500
Feb 16, 2018172.36174.82171.77172.43172.4340,176,100
Feb 15, 2018169.79173.09169.00172.99172.9951,147,200
Feb 14, 2018163.04167.54162.88167.37167.3740,644,900
Feb 13, 2018161.95164.75161.65164.34164.3432,549,200
Feb 12, 2018158.50163.89157.51162.71162.7160,819,500
Feb 09, 2018157.07157.89150.24156.41156.4170,672,600
Feb 09, 20180.63 Dividend
Feb 08, 2018160.29161.00155.03155.15154.5254,390,500
Feb 07, 2018163.09163.40159.07159.54158.8951,608,600
Feb 06, 2018154.83163.72154.00163.03162.3768,243,800
Feb 05, 2018159.10163.88156.00156.49155.8572,738,500
Feb 02, 2018166.00166.80160.10160.50159.8586,593,800
Feb 01, 2018167.17168.62166.76167.78167.1047,230,800
Jan 31, 2018166.87168.44166.50167.43166.7532,478,900
Jan 30, 2018165.53167.37164.70166.97166.2946,048,200
Jan 29, 2018170.16170.16167.07167.96167.2850,640,400
Jan 26, 2018172.00172.00170.06171.51170.8139,143,000
Jan 25, 2018174.51174.95170.53171.11170.4241,529,000
Jan 24, 2018177.25177.30173.20174.22173.5151,105,100
Jan 23, 2018177.30179.44176.82177.04176.3232,689,100
Jan 22, 2018177.30177.78176.60177.00176.2827,108,600
Jan 19, 2018178.61179.58177.41178.46177.7432,425,100
Jan 18, 2018179.37180.10178.25179.26178.5331,193,400
Jan 17, 2018176.15179.25175.07179.10178.3734,386,800
Jan 16, 2018177.90179.39176.14176.19175.4729,565,900
Jan 12, 2018176.18177.36175.65177.09176.3725,418,100
Jan 11, 2018174.59175.49174.49175.28174.5718,667,700
Jan 10, 2018173.16174.30173.00174.29173.5823,959,900
Jan 09, 2018174.55175.06173.41174.33173.6221,584,000
Jan 08, 2018174.35175.61173.93174.35173.6420,567,800
Jan 05, 2018173.44175.37173.05175.00174.2923,660,000
Jan 04, 2018172.54173.47172.08173.03172.3322,434,600
Jan 03, 2018172.53174.55171.96172.23171.5329,517,900
Jan 02, 2018170.16172.30169.26172.26171.5625,555,900
Dec 29, 2017170.52170.59169.22169.23168.5425,999,900
Dec 28, 2017171.00171.85170.48171.08170.3916,480,200
Dec 27, 2017170.10170.78169.71170.60169.9121,498,200
Dec 26, 2017170.80171.47169.68170.57169.8833,185,500
Dec 22, 2017174.68175.42174.50175.01174.3016,349,400
Dec 21, 2017174.17176.02174.10175.01174.3020,949,900
Dec 20, 2017174.87175.42173.25174.35173.6423,475,600
Dec 19, 2017175.03175.39174.09174.54173.8327,436,400
Dec 18, 2017174.88177.20174.86176.42175.7029,421,100
Dec 15, 2017173.63174.17172.46173.97173.2640,169,300
Dec 14, 2017172.40173.13171.65172.22171.5220,476,500
Dec 13, 2017172.50173.54172.00172.27171.5723,818,400
Dec 12, 2017172.15172.39171.46171.70171.0019,409,200
Dec 11, 2017169.20172.89168.79172.67171.9735,273,800
Dec 08, 2017170.49171.00168.82169.37168.6823,355,200
Dec 07, 2017169.03170.44168.91169.32168.6325,673,300
Dec 06, 2017167.50170.20166.46169.01168.3228,560,000
Dec 05, 2017169.06171.52168.40169.64168.9527,350,200
Dec 04, 2017172.48172.62169.63169.80169.1132,542,400
Dec 01, 2017169.95171.67168.50171.05170.3639,759,300
Nov 30, 2017170.43172.14168.44171.85171.1541,527,200
Nov 29, 2017172.63172.92167.16169.48168.7941,666,400
Nov 28, 2017174.30174.87171.86173.07172.3726,428,800
Nov 27, 2017175.05175.08173.34174.09173.3820,716,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...