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 |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 220.78 | 221.36 | 217.29 | 217.66 | 217.66 | 96,246,748 |
| Sep 20, 2018 | 220.24 | 222.28 | 219.15 | 220.03 | 220.03 | 26,460,800 |
| Sep 19, 2018 | 218.50 | 219.62 | 215.30 | 218.37 | 218.37 | 27,123,800 |
| Sep 18, 2018 | 217.79 | 221.85 | 217.12 | 218.24 | 218.24 | 31,571,700 |
| Sep 17, 2018 | 222.15 | 222.95 | 217.27 | 217.88 | 217.88 | 37,195,100 |
| Sep 14, 2018 | 225.75 | 226.84 | 222.52 | 223.84 | 223.84 | 31,999,300 |
| Sep 13, 2018 | 223.52 | 228.35 | 222.57 | 226.41 | 226.41 | 41,706,400 |
| Sep 12, 2018 | 224.94 | 225.00 | 219.84 | 221.07 | 221.07 | 49,278,700 |
| Sep 11, 2018 | 218.01 | 224.30 | 216.56 | 223.85 | 223.85 | 35,749,000 |
| Sep 10, 2018 | 220.95 | 221.85 | 216.47 | 218.33 | 218.33 | 39,516,500 |
| Sep 07, 2018 | 221.85 | 225.37 | 220.71 | 221.30 | 221.30 | 37,619,800 |
| Sep 06, 2018 | 226.23 | 227.35 | 221.30 | 223.10 | 223.10 | 34,290,000 |
| Sep 05, 2018 | 228.99 | 229.67 | 225.10 | 226.87 | 226.87 | 33,333,000 |
| Sep 04, 2018 | 228.41 | 229.18 | 226.63 | 228.36 | 228.36 | 27,390,100 |
| Aug 31, 2018 | 226.51 | 228.87 | 226.00 | 227.63 | 227.63 | 43,340,100 |
| Aug 30, 2018 | 223.25 | 228.26 | 222.40 | 225.03 | 225.03 | 48,793,800 |
| Aug 29, 2018 | 220.15 | 223.49 | 219.41 | 222.98 | 222.98 | 27,254,800 |
| Aug 28, 2018 | 219.01 | 220.54 | 218.92 | 219.70 | 219.70 | 22,776,800 |
| Aug 27, 2018 | 217.15 | 218.74 | 216.33 | 217.94 | 217.94 | 20,525,100 |
| Aug 24, 2018 | 216.60 | 216.90 | 215.11 | 216.16 | 216.16 | 18,476,400 |
| Aug 23, 2018 | 214.65 | 217.05 | 214.60 | 215.49 | 215.49 | 18,883,200 |
| Aug 22, 2018 | 214.10 | 216.36 | 213.84 | 215.05 | 215.05 | 19,018,100 |
| Aug 21, 2018 | 216.80 | 217.19 | 214.03 | 215.04 | 215.04 | 26,159,800 |
| Aug 20, 2018 | 218.10 | 219.18 | 215.11 | 215.46 | 215.46 | 30,287,700 |
| Aug 17, 2018 | 213.44 | 217.95 | 213.16 | 217.58 | 217.58 | 35,427,000 |
| Aug 16, 2018 | 211.75 | 213.81 | 211.47 | 213.32 | 213.32 | 28,500,400 |
| Aug 15, 2018 | 209.22 | 210.74 | 208.33 | 210.24 | 210.24 | 28,807,600 |
| Aug 14, 2018 | 210.16 | 210.56 | 208.26 | 209.75 | 209.75 | 20,748,000 |
| Aug 13, 2018 | 209.31 | 210.95 | 207.70 | 208.87 | 208.87 | 25,890,900 |
| Aug 10, 2018 | 207.36 | 209.10 | 206.67 | 207.53 | 207.53 | 24,611,200 |
| Aug 10, 2018 | 0.73 Dividend | |||||
| Aug 09, 2018 | 209.53 | 209.78 | 207.20 | 208.88 | 208.15 | 23,492,600 |
| Aug 08, 2018 | 206.05 | 207.81 | 204.52 | 207.25 | 206.53 | 22,525,500 |
| Aug 07, 2018 | 209.32 | 209.50 | 206.76 | 207.11 | 206.39 | 25,587,400 |
| Aug 06, 2018 | 208.00 | 209.25 | 207.07 | 209.07 | 208.34 | 25,425,400 |
| Aug 03, 2018 | 207.03 | 208.74 | 205.48 | 207.99 | 207.26 | 33,447,400 |
| Aug 02, 2018 | 200.58 | 208.38 | 200.35 | 207.39 | 206.67 | 62,404,000 |
| Aug 01, 2018 | 199.13 | 201.76 | 197.31 | 201.50 | 200.80 | 67,935,700 |
| Jul 31, 2018 | 190.30 | 192.14 | 189.34 | 190.29 | 189.62 | 39,373,000 |
| Jul 30, 2018 | 191.90 | 192.20 | 189.07 | 189.91 | 189.25 | 21,029,500 |
| Jul 27, 2018 | 194.99 | 195.19 | 190.10 | 190.98 | 190.31 | 24,024,000 |
| Jul 26, 2018 | 194.61 | 195.96 | 193.61 | 194.21 | 193.53 | 19,076,000 |
| Jul 25, 2018 | 193.06 | 194.85 | 192.43 | 194.82 | 194.14 | 16,709,900 |
| Jul 24, 2018 | 192.45 | 193.66 | 192.05 | 193.00 | 192.33 | 18,697,900 |
| Jul 23, 2018 | 190.68 | 191.96 | 189.56 | 191.61 | 190.94 | 15,989,400 |
| Jul 20, 2018 | 191.78 | 192.43 | 190.17 | 191.44 | 190.77 | 20,676,200 |
| Jul 19, 2018 | 189.69 | 192.55 | 189.69 | 191.88 | 191.21 | 20,286,800 |
| Jul 18, 2018 | 191.78 | 191.80 | 189.93 | 190.40 | 189.73 | 16,393,400 |
| Jul 17, 2018 | 189.75 | 191.87 | 189.20 | 191.45 | 190.78 | 15,534,500 |
| Jul 16, 2018 | 191.52 | 192.65 | 190.42 | 190.91 | 190.24 | 15,043,100 |
| Jul 13, 2018 | 191.08 | 191.84 | 190.90 | 191.33 | 190.66 | 12,513,900 |
| Jul 12, 2018 | 189.53 | 191.41 | 189.31 | 191.03 | 190.36 | 18,041,100 |
| Jul 11, 2018 | 188.50 | 189.78 | 187.61 | 187.88 | 187.22 | 18,831,500 |
| Jul 10, 2018 | 190.71 | 191.28 | 190.18 | 190.35 | 189.68 | 15,939,100 |
| Jul 09, 2018 | 189.50 | 190.68 | 189.30 | 190.58 | 189.91 | 19,756,600 |
| Jul 06, 2018 | 185.42 | 188.43 | 185.20 | 187.97 | 187.31 | 17,485,200 |
| Jul 05, 2018 | 185.26 | 186.41 | 184.28 | 185.40 | 184.75 | 16,604,200 |
| Jul 03, 2018 | 187.79 | 187.95 | 183.54 | 183.92 | 183.28 | 13,954,800 |
| Jul 02, 2018 | 183.82 | 187.30 | 183.42 | 187.18 | 186.53 | 17,731,300 |
| Jun 29, 2018 | 186.29 | 187.19 | 182.91 | 185.11 | 184.46 | 22,737,700 |
| Jun 28, 2018 | 184.10 | 186.21 | 183.80 | 185.50 | 184.85 | 17,365,200 |
| Jun 27, 2018 | 185.23 | 187.28 | 184.03 | 184.16 | 183.52 | 25,285,300 |
| Jun 26, 2018 | 182.99 | 186.53 | 182.54 | 184.43 | 183.79 | 24,569,200 |
| Jun 25, 2018 | 183.40 | 184.92 | 180.73 | 182.17 | 181.53 | 31,663,100 |
| Jun 22, 2018 | 186.12 | 186.15 | 184.70 | 184.92 | 184.27 | 27,200,400 |
| Jun 21, 2018 | 187.25 | 188.35 | 184.94 | 185.46 | 184.81 | 25,711,900 |
| Jun 20, 2018 | 186.35 | 187.20 | 185.73 | 186.50 | 185.85 | 20,628,700 |
| Jun 19, 2018 | 185.14 | 186.33 | 183.45 | 185.69 | 185.04 | 33,578,500 |
| Jun 18, 2018 | 187.88 | 189.22 | 187.20 | 188.74 | 188.08 | 18,484,900 |
| Jun 15, 2018 | 190.03 | 190.16 | 188.26 | 188.84 | 188.18 | 61,719,200 |
| Jun 14, 2018 | 191.55 | 191.57 | 190.22 | 190.80 | 190.13 | 21,610,100 |
| Jun 13, 2018 | 192.42 | 192.88 | 190.44 | 190.70 | 190.03 | 21,638,400 |
| Jun 12, 2018 | 191.39 | 192.61 | 191.15 | 192.28 | 191.61 | 16,911,100 |
| Jun 11, 2018 | 191.35 | 191.97 | 190.21 | 191.23 | 190.56 | 18,308,500 |
| Jun 08, 2018 | 191.17 | 192.00 | 189.77 | 191.70 | 191.03 | 26,656,800 |
| Jun 07, 2018 | 194.14 | 194.20 | 192.34 | 193.46 | 192.78 | 21,347,200 |
| Jun 06, 2018 | 193.63 | 194.08 | 191.92 | 193.98 | 193.30 | 20,933,600 |
| Jun 05, 2018 | 193.07 | 193.94 | 192.36 | 193.31 | 192.63 | 21,566,000 |
| Jun 04, 2018 | 191.64 | 193.42 | 191.35 | 191.83 | 191.16 | 26,266,200 |
| Jun 01, 2018 | 187.99 | 190.26 | 187.75 | 190.24 | 189.58 | 23,442,500 |
| May 31, 2018 | 187.22 | 188.23 | 186.14 | 186.87 | 186.22 | 27,482,800 |
| May 30, 2018 | 187.72 | 188.00 | 186.78 | 187.50 | 186.84 | 18,690,500 |
| May 29, 2018 | 187.60 | 188.75 | 186.87 | 187.90 | 187.24 | 22,514,100 |
| May 25, 2018 | 188.23 | 189.65 | 187.65 | 188.58 | 187.92 | 17,461,000 |
| May 24, 2018 | 188.77 | 188.84 | 186.21 | 188.15 | 187.49 | 23,234,000 |
| May 23, 2018 | 186.35 | 188.50 | 185.76 | 188.36 | 187.70 | 20,058,400 |
| May 22, 2018 | 188.38 | 188.88 | 186.78 | 187.16 | 186.51 | 15,240,700 |
| May 21, 2018 | 188.00 | 189.27 | 186.91 | 187.63 | 186.97 | 18,400,800 |
| May 18, 2018 | 187.19 | 187.81 | 186.13 | 186.31 | 185.66 | 18,297,700 |
| May 17, 2018 | 188.00 | 188.91 | 186.36 | 186.99 | 186.34 | 17,294,000 |
| May 16, 2018 | 186.07 | 188.46 | 186.00 | 188.18 | 187.52 | 19,183,100 |
| May 15, 2018 | 186.78 | 187.07 | 185.10 | 186.44 | 185.79 | 23,695,200 |
| May 14, 2018 | 189.01 | 189.53 | 187.86 | 188.15 | 187.49 | 20,778,800 |
| May 11, 2018 | 189.49 | 190.06 | 187.45 | 188.59 | 187.93 | 26,212,200 |
| May 11, 2018 | 0.73 Dividend | |||||
| May 10, 2018 | 187.74 | 190.37 | 187.65 | 190.04 | 188.65 | 27,989,300 |
| May 09, 2018 | 186.55 | 187.40 | 185.22 | 187.36 | 185.99 | 23,211,200 |
| May 08, 2018 | 184.99 | 186.22 | 183.67 | 186.05 | 184.69 | 28,402,800 |
| May 07, 2018 | 185.18 | 187.67 | 184.75 | 185.16 | 183.80 | 42,451,400 |
| May 04, 2018 | 178.25 | 184.25 | 178.17 | 183.83 | 182.48 | 56,201,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
