AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019221.38222.56220.10220.41220.4116,445,341
Sep 19, 2019222.01223.76220.37220.96220.9622,060,600
Sep 18, 2019221.06222.85219.44222.77222.7725,340,000
Sep 17, 2019219.96220.82219.12220.70220.7018,318,700
Sep 16, 2019217.73220.13217.56219.90219.9021,158,100
Sep 13, 2019220.00220.79217.02218.75218.7539,763,300
Sep 12, 2019224.80226.42222.86223.09223.0932,226,700
Sep 11, 2019218.07223.71217.73223.59223.5944,289,600
Sep 10, 2019213.86216.78211.71216.70216.7031,777,900
Sep 09, 2019214.84216.44211.07214.17214.1727,309,400
Sep 06, 2019214.05214.42212.51213.26213.2619,362,300
Sep 05, 2019212.00213.97211.51213.28213.2823,913,700
Sep 04, 2019208.39209.48207.32209.19209.1919,188,100
Sep 03, 2019206.43206.98204.22205.70205.7020,023,000
Aug 30, 2019210.16210.45207.20208.74208.7421,143,400
Aug 29, 2019208.50209.32206.66209.01209.0120,990,500
Aug 28, 2019204.10205.72203.32205.53205.5315,938,800
Aug 27, 2019207.86208.55203.53204.16204.1625,873,300
Aug 26, 2019205.86207.19205.06206.49206.4926,043,600
Aug 23, 2019209.43212.05201.00202.64202.6446,818,000
Aug 22, 2019213.19214.44210.75212.46212.4622,253,700
Aug 21, 2019212.99213.65211.60212.64212.6421,535,400
Aug 20, 2019210.88213.35210.32210.36210.3626,884,300
Aug 19, 2019210.62212.73210.03210.35210.3524,413,600
Aug 16, 2019204.28207.16203.84206.50206.5027,620,400
Aug 15, 2019203.46205.14199.67201.74201.7427,227,400
Aug 14, 2019203.16206.44202.59202.75202.7536,547,400
Aug 13, 2019201.02212.14200.48208.97208.9747,218,500
Aug 12, 2019199.62202.05199.15200.48200.4822,474,900
Aug 09, 2019201.30202.76199.29200.99200.9924,619,700
Aug 09, 20190.77 Dividend
Aug 08, 2019200.20203.53199.39203.43202.6627,009,500
Aug 07, 2019195.41199.56193.82199.04198.2933,364,400
Aug 06, 2019196.31198.07194.04197.00196.2535,824,800
Aug 05, 2019197.99198.65192.58193.34192.6152,393,000
Aug 02, 2019205.53206.43201.63204.02203.2540,862,100
Aug 01, 2019213.90218.03206.74208.43207.6454,017,900
Jul 31, 2019216.42221.37211.30213.04212.2369,281,400
Jul 30, 2019208.76210.16207.31208.78207.9933,935,700
Jul 29, 2019208.46210.64208.44209.68208.8921,673,400
Jul 26, 2019207.48209.73207.14207.74206.9517,618,900
Jul 25, 2019208.89209.24206.73207.02206.2413,909,600
Jul 24, 2019207.67209.15207.17208.67207.8814,991,600
Jul 23, 2019208.46208.91207.29208.84208.0518,355,200
Jul 22, 2019203.65207.23203.61207.22206.4422,277,900
Jul 19, 2019205.79206.50202.36202.59201.8220,929,300
Jul 18, 2019204.00205.88203.70205.66204.8818,582,200
Jul 17, 2019204.05205.09203.27203.35202.5814,107,500
Jul 16, 2019204.59206.11203.50204.50203.7316,866,800
Jul 15, 2019204.09205.87204.00205.21204.4316,947,400
Jul 12, 2019202.45204.00202.20203.30202.5317,595,200
Jul 11, 2019203.31204.39201.71201.75200.9920,191,800
Jul 10, 2019201.85203.73201.56203.23202.4617,897,100
Jul 09, 2019199.20201.51198.81201.24200.4820,578,000
Jul 08, 2019200.81201.40198.41200.02199.2625,338,600
Jul 05, 2019203.35205.08202.90204.23203.4617,265,500
Jul 03, 2019203.28204.44202.69204.41203.6411,362,000
Jul 02, 2019201.41203.13201.36202.73201.9616,935,200
Jul 01, 2019203.17204.49200.65201.55200.7927,316,700
Jun 28, 2019198.68199.50197.05197.92197.1731,110,600
Jun 27, 2019200.29201.57199.57199.74198.9820,899,700
Jun 26, 2019197.77200.99197.35199.80199.0426,067,500
Jun 25, 2019198.43199.26195.29195.57194.8321,070,300
Jun 24, 2019198.54200.16198.17198.58197.8318,220,400
Jun 21, 2019198.80200.85198.15198.78198.0347,800,600
Jun 20, 2019200.37200.61198.03199.46198.7121,514,000
Jun 19, 2019199.68199.88197.31197.87197.1221,124,200
Jun 18, 2019196.05200.29195.21198.45197.7026,551,000
Jun 17, 2019192.90194.96192.17193.89193.1614,669,100
Jun 14, 2019191.55193.59190.30192.74192.0118,761,500
Jun 13, 2019194.70196.79193.60194.15193.4221,674,600
Jun 12, 2019193.95195.97193.39194.19193.4518,253,200
Jun 11, 2019194.86196.00193.60194.81194.0726,932,900
Jun 10, 2019191.81195.37191.62192.58191.8526,220,900
Jun 07, 2019186.51191.92185.77190.15189.4330,684,400
Jun 06, 2019183.08185.47182.15185.22184.5222,526,300
Jun 05, 2019184.28184.99181.14182.54181.8529,773,400
Jun 04, 2019175.44179.83174.52179.64178.9630,968,000
Jun 03, 2019175.60177.92170.27173.30172.6440,396,100
May 31, 2019176.23177.99174.99175.07174.4127,043,600
May 30, 2019177.95179.23176.67178.30177.6321,218,400
May 29, 2019176.42179.35176.00177.38176.7128,481,200
May 28, 2019178.92180.59177.91178.23177.5627,948,200
May 24, 2019180.20182.14178.62178.97178.2923,714,700
May 23, 2019179.80180.54177.81179.66178.9836,529,700
May 22, 2019184.66185.71182.55182.78182.0929,748,600
May 21, 2019185.22188.00184.70186.60185.8928,364,800
May 20, 2019183.52184.35180.28183.09182.4038,612,300
May 17, 2019186.93190.90186.76189.00188.2832,879,100
May 16, 2019189.91192.47188.84190.08189.3633,031,400
May 15, 2019186.27191.75186.02190.92190.2026,544,700
May 14, 2019186.41189.70185.41188.66187.9536,529,700
May 13, 2019187.71189.48182.85185.72185.0257,430,600
May 10, 2019197.42198.85192.77197.18196.4341,208,700
May 10, 20190.77 Dividend
May 09, 2019200.40201.68196.66200.72199.1934,908,600
May 08, 2019201.90205.34201.75202.90201.3626,339,500
May 07, 2019205.88207.42200.83202.86201.3238,763,700
May 06, 2019204.29208.84203.50208.48206.8932,443,100
May 03, 2019210.89211.84210.23211.75210.1420,892,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...