AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2019 | 234.90 | 238.13 | 234.67 | 235.87 | 235.87 | 24,106,900 |
| Oct 11, 2019 | 232.95 | 237.64 | 232.31 | 236.21 | 236.21 | 41,698,900 |
| Oct 10, 2019 | 227.93 | 230.44 | 227.30 | 230.09 | 230.09 | 28,253,400 |
| Oct 09, 2019 | 227.03 | 227.79 | 225.64 | 227.03 | 227.03 | 18,692,600 |
| Oct 08, 2019 | 225.82 | 228.06 | 224.33 | 224.40 | 224.40 | 27,955,000 |
| Oct 07, 2019 | 226.27 | 229.93 | 225.84 | 227.06 | 227.06 | 30,576,500 |
| Oct 04, 2019 | 225.64 | 227.49 | 223.89 | 227.01 | 227.01 | 34,619,700 |
| Oct 03, 2019 | 218.43 | 220.96 | 215.13 | 220.82 | 220.82 | 28,606,500 |
| Oct 02, 2019 | 223.06 | 223.58 | 217.93 | 218.96 | 218.96 | 34,612,300 |
| Oct 01, 2019 | 225.07 | 228.22 | 224.20 | 224.59 | 224.59 | 34,805,800 |
| Sep 30, 2019 | 220.90 | 224.58 | 220.79 | 223.97 | 223.97 | 25,977,400 |
| Sep 27, 2019 | 220.54 | 220.96 | 217.28 | 218.82 | 218.82 | 25,352,000 |
| Sep 26, 2019 | 220.00 | 220.94 | 218.83 | 219.89 | 219.89 | 18,833,500 |
| Sep 25, 2019 | 218.55 | 221.50 | 217.14 | 221.03 | 221.03 | 21,903,400 |
| Sep 24, 2019 | 221.03 | 222.49 | 217.19 | 217.68 | 217.68 | 31,190,800 |
| Sep 23, 2019 | 218.95 | 219.84 | 217.65 | 218.72 | 218.72 | 19,165,500 |
| Sep 20, 2019 | 221.38 | 222.56 | 217.47 | 217.73 | 217.73 | 55,413,100 |
| Sep 19, 2019 | 222.01 | 223.76 | 220.37 | 220.96 | 220.96 | 22,060,600 |
| Sep 18, 2019 | 221.06 | 222.85 | 219.44 | 222.77 | 222.77 | 25,340,000 |
| Sep 17, 2019 | 219.96 | 220.82 | 219.12 | 220.70 | 220.70 | 18,318,700 |
| Sep 16, 2019 | 217.73 | 220.13 | 217.56 | 219.90 | 219.90 | 21,158,100 |
| Sep 13, 2019 | 220.00 | 220.79 | 217.02 | 218.75 | 218.75 | 39,763,300 |
| Sep 12, 2019 | 224.80 | 226.42 | 222.86 | 223.09 | 223.09 | 32,226,700 |
| Sep 11, 2019 | 218.07 | 223.71 | 217.73 | 223.59 | 223.59 | 44,289,600 |
| Sep 10, 2019 | 213.86 | 216.78 | 211.71 | 216.70 | 216.70 | 31,777,900 |
| Sep 09, 2019 | 214.84 | 216.44 | 211.07 | 214.17 | 214.17 | 27,309,400 |
| Sep 06, 2019 | 214.05 | 214.42 | 212.51 | 213.26 | 213.26 | 19,362,300 |
| Sep 05, 2019 | 212.00 | 213.97 | 211.51 | 213.28 | 213.28 | 23,913,700 |
| Sep 04, 2019 | 208.39 | 209.48 | 207.32 | 209.19 | 209.19 | 19,188,100 |
| Sep 03, 2019 | 206.43 | 206.98 | 204.22 | 205.70 | 205.70 | 20,023,000 |
| Aug 30, 2019 | 210.16 | 210.45 | 207.20 | 208.74 | 208.74 | 21,143,400 |
| Aug 29, 2019 | 208.50 | 209.32 | 206.66 | 209.01 | 209.01 | 20,990,500 |
| Aug 28, 2019 | 204.10 | 205.72 | 203.32 | 205.53 | 205.53 | 15,938,800 |
| Aug 27, 2019 | 207.86 | 208.55 | 203.53 | 204.16 | 204.16 | 25,873,300 |
| Aug 26, 2019 | 205.86 | 207.19 | 205.06 | 206.49 | 206.49 | 26,043,600 |
| Aug 23, 2019 | 209.43 | 212.05 | 201.00 | 202.64 | 202.64 | 46,818,000 |
| Aug 22, 2019 | 213.19 | 214.44 | 210.75 | 212.46 | 212.46 | 22,253,700 |
| Aug 21, 2019 | 212.99 | 213.65 | 211.60 | 212.64 | 212.64 | 21,535,400 |
| Aug 20, 2019 | 210.88 | 213.35 | 210.32 | 210.36 | 210.36 | 26,884,300 |
| Aug 19, 2019 | 210.62 | 212.73 | 210.03 | 210.35 | 210.35 | 24,413,600 |
| Aug 16, 2019 | 204.28 | 207.16 | 203.84 | 206.50 | 206.50 | 27,620,400 |
| Aug 15, 2019 | 203.46 | 205.14 | 199.67 | 201.74 | 201.74 | 27,227,400 |
| Aug 14, 2019 | 203.16 | 206.44 | 202.59 | 202.75 | 202.75 | 36,547,400 |
| Aug 13, 2019 | 201.02 | 212.14 | 200.48 | 208.97 | 208.97 | 47,218,500 |
| Aug 12, 2019 | 199.62 | 202.05 | 199.15 | 200.48 | 200.48 | 22,481,900 |
| Aug 09, 2019 | 201.30 | 202.76 | 199.29 | 200.99 | 200.99 | 24,619,700 |
| Aug 09, 2019 | 0.77 Dividend | |||||
| Aug 08, 2019 | 200.20 | 203.53 | 199.39 | 203.43 | 202.66 | 27,009,500 |
| Aug 07, 2019 | 195.41 | 199.56 | 193.82 | 199.04 | 198.29 | 33,364,400 |
| Aug 06, 2019 | 196.31 | 198.07 | 194.04 | 197.00 | 196.25 | 35,824,800 |
| Aug 05, 2019 | 197.99 | 198.65 | 192.58 | 193.34 | 192.61 | 52,393,000 |
| Aug 02, 2019 | 205.53 | 206.43 | 201.63 | 204.02 | 203.25 | 40,862,100 |
| Aug 01, 2019 | 213.90 | 218.03 | 206.74 | 208.43 | 207.64 | 54,017,900 |
| Jul 31, 2019 | 216.42 | 221.37 | 211.30 | 213.04 | 212.23 | 69,281,400 |
| Jul 30, 2019 | 208.76 | 210.16 | 207.31 | 208.78 | 207.99 | 33,935,700 |
| Jul 29, 2019 | 208.46 | 210.64 | 208.44 | 209.68 | 208.89 | 21,673,400 |
| Jul 26, 2019 | 207.48 | 209.73 | 207.14 | 207.74 | 206.95 | 17,618,900 |
| Jul 25, 2019 | 208.89 | 209.24 | 206.73 | 207.02 | 206.24 | 13,909,600 |
| Jul 24, 2019 | 207.67 | 209.15 | 207.17 | 208.67 | 207.88 | 14,991,600 |
| Jul 23, 2019 | 208.46 | 208.91 | 207.29 | 208.84 | 208.05 | 18,355,200 |
| Jul 22, 2019 | 203.65 | 207.23 | 203.61 | 207.22 | 206.44 | 22,277,900 |
| Jul 19, 2019 | 205.79 | 206.50 | 202.36 | 202.59 | 201.82 | 20,929,300 |
| Jul 18, 2019 | 204.00 | 205.88 | 203.70 | 205.66 | 204.88 | 18,540,600 |
| Jul 17, 2019 | 204.05 | 205.09 | 203.27 | 203.35 | 202.58 | 14,107,500 |
| Jul 16, 2019 | 204.59 | 206.11 | 203.50 | 204.50 | 203.73 | 16,866,800 |
| Jul 15, 2019 | 204.09 | 205.87 | 204.00 | 205.21 | 204.43 | 16,947,400 |
| Jul 12, 2019 | 202.45 | 204.00 | 202.20 | 203.30 | 202.53 | 17,595,200 |
| Jul 11, 2019 | 203.31 | 204.39 | 201.71 | 201.75 | 200.99 | 20,191,800 |
| Jul 10, 2019 | 201.85 | 203.73 | 201.56 | 203.23 | 202.46 | 17,897,100 |
| Jul 09, 2019 | 199.20 | 201.51 | 198.81 | 201.24 | 200.48 | 20,578,000 |
| Jul 08, 2019 | 200.81 | 201.40 | 198.41 | 200.02 | 199.26 | 25,338,600 |
| Jul 05, 2019 | 203.35 | 205.08 | 202.90 | 204.23 | 203.46 | 17,265,500 |
| Jul 03, 2019 | 203.28 | 204.44 | 202.69 | 204.41 | 203.64 | 11,362,000 |
| Jul 02, 2019 | 201.41 | 203.13 | 201.36 | 202.73 | 201.96 | 16,935,200 |
| Jul 01, 2019 | 203.17 | 204.49 | 200.65 | 201.55 | 200.79 | 27,253,000 |
| Jun 28, 2019 | 198.68 | 199.50 | 197.05 | 197.92 | 197.17 | 31,110,600 |
| Jun 27, 2019 | 200.29 | 201.57 | 199.57 | 199.74 | 198.98 | 20,899,700 |
| Jun 26, 2019 | 197.77 | 200.99 | 197.35 | 199.80 | 199.04 | 26,067,500 |
| Jun 25, 2019 | 198.43 | 199.26 | 195.29 | 195.57 | 194.83 | 21,070,300 |
| Jun 24, 2019 | 198.54 | 200.16 | 198.17 | 198.58 | 197.83 | 18,220,400 |
| Jun 21, 2019 | 198.80 | 200.85 | 198.15 | 198.78 | 198.03 | 47,800,600 |
| Jun 20, 2019 | 200.37 | 200.61 | 198.03 | 199.46 | 198.71 | 21,514,000 |
| Jun 19, 2019 | 199.68 | 199.88 | 197.31 | 197.87 | 197.12 | 21,124,200 |
| Jun 18, 2019 | 196.05 | 200.29 | 195.21 | 198.45 | 197.70 | 26,551,000 |
| Jun 17, 2019 | 192.90 | 194.96 | 192.17 | 193.89 | 193.16 | 14,669,100 |
| Jun 14, 2019 | 191.55 | 193.59 | 190.30 | 192.74 | 192.01 | 18,761,500 |
| Jun 13, 2019 | 194.70 | 196.79 | 193.60 | 194.15 | 193.42 | 21,674,600 |
| Jun 12, 2019 | 193.95 | 195.97 | 193.39 | 194.19 | 193.45 | 18,253,200 |
| Jun 11, 2019 | 194.86 | 196.00 | 193.60 | 194.81 | 194.07 | 26,932,900 |
| Jun 10, 2019 | 191.81 | 195.37 | 191.62 | 192.58 | 191.85 | 26,220,900 |
| Jun 07, 2019 | 186.51 | 191.92 | 185.77 | 190.15 | 189.43 | 30,684,400 |
| Jun 06, 2019 | 183.08 | 185.47 | 182.15 | 185.22 | 184.52 | 22,526,300 |
| Jun 05, 2019 | 184.28 | 184.99 | 181.14 | 182.54 | 181.85 | 29,773,400 |
| Jun 04, 2019 | 175.44 | 179.83 | 174.52 | 179.64 | 178.96 | 30,968,000 |
| Jun 03, 2019 | 175.60 | 177.92 | 170.27 | 173.30 | 172.64 | 40,396,100 |
| May 31, 2019 | 176.23 | 177.99 | 174.99 | 175.07 | 174.41 | 27,043,600 |
| May 30, 2019 | 177.95 | 179.23 | 176.67 | 178.30 | 177.63 | 21,218,400 |
| May 29, 2019 | 176.42 | 179.35 | 176.00 | 177.38 | 176.71 | 28,481,200 |
| May 28, 2019 | 178.92 | 180.59 | 177.91 | 178.23 | 177.56 | 27,948,200 |
| May 24, 2019 | 180.20 | 182.14 | 178.62 | 178.97 | 178.29 | 23,714,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...