Macy's eBay hire lifts stock, Toll Brothers tumbles, Restaurant Brands jumps

Apple Inc. (AAPL)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD

Add to watchlist

159.51+2.30 (+1.46%)

As of 11:23AM EDT. Market open.

People also watch
GOOG FB AMZN TSLA NFLX

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 22, 2017	158.23	159.69	158.02	159.51	159.51	7,826,913
Aug 21, 2017	157.50	157.89	155.11	157.21	157.21	26,178,400
Aug 18, 2017	157.86	159.50	156.72	157.50	157.50	27,428,100
Aug 17, 2017	160.52	160.71	157.84	157.86	157.86	27,940,600
Aug 16, 2017	161.94	162.51	160.15	160.95	160.95	27,671,600
Aug 15, 2017	160.66	162.20	160.14	161.60	161.60	29,465,500
Aug 14, 2017	159.32	160.21	158.75	159.85	159.85	22,028,200
Aug 11, 2017	156.60	158.57	156.07	157.48	157.48	26,257,100
Aug 10, 2017	159.90	160.00	154.63	155.32	155.32	40,804,300
Aug 10, 2017	0.63 Dividend
Aug 09, 2017	159.26	161.27	159.11	161.06	160.43	26,131,500
Aug 08, 2017	158.60	161.83	158.27	160.08	159.45	36,205,900
Aug 07, 2017	157.06	158.92	156.67	158.81	158.19	21,870,300
Aug 04, 2017	156.07	157.40	155.69	156.39	155.78	20,559,900
Aug 03, 2017	157.05	157.21	155.02	155.57	154.96	27,097,300
Aug 02, 2017	159.28	159.75	156.16	157.14	156.53	69,936,800
Aug 01, 2017	149.10	150.22	148.41	150.05	149.46	35,368,600
Jul 31, 2017	149.90	150.33	148.13	148.73	148.15	19,845,900
Jul 28, 2017	149.89	150.23	149.19	149.50	148.92	17,213,700
Jul 27, 2017	153.75	153.99	147.30	150.56	149.97	32,476,300
Jul 26, 2017	153.35	153.93	153.06	153.46	152.86	15,781,000
Jul 25, 2017	151.80	153.84	151.80	152.74	152.14	18,853,900
Jul 24, 2017	150.58	152.44	149.90	152.09	151.50	21,493,200
Jul 21, 2017	149.99	150.44	148.88	150.27	149.68	26,252,600
Jul 20, 2017	151.50	151.74	150.19	150.34	149.75	17,243,700
Jul 19, 2017	150.48	151.42	149.95	151.02	150.43	20,923,000
Jul 18, 2017	149.20	150.13	148.67	150.08	149.49	17,868,800
Jul 17, 2017	148.82	150.90	148.57	149.56	148.97	23,793,500
Jul 14, 2017	147.97	149.33	147.33	149.04	148.46	20,132,100
Jul 13, 2017	145.50	148.49	145.44	147.77	147.19	25,199,400
Jul 12, 2017	145.87	146.18	144.82	145.74	145.17	24,884,500
Jul 11, 2017	144.73	145.85	144.38	145.53	144.96	19,781,800
Jul 10, 2017	144.11	145.95	143.37	145.06	144.49	21,090,600
Jul 07, 2017	142.90	144.75	142.90	144.18	143.62	19,201,700
Jul 06, 2017	143.02	143.50	142.41	142.73	142.17	24,128,800
Jul 05, 2017	143.69	144.79	142.72	144.09	143.53	21,569,600
Jul 03, 2017	144.88	145.30	143.10	143.50	142.94	14,258,300
Jun 30, 2017	144.45	144.96	143.78	144.02	143.46	23,024,100
Jun 29, 2017	144.71	145.13	142.28	143.68	143.12	31,499,400
Jun 28, 2017	144.49	146.11	143.16	145.83	145.26	22,082,400
Jun 27, 2017	145.01	146.16	143.62	143.73	143.17	24,761,900
Jun 26, 2017	147.17	148.28	145.38	145.82	145.25	25,692,400
Jun 23, 2017	145.13	147.16	145.11	146.28	145.71	35,439,400
Jun 22, 2017	145.77	146.70	145.12	145.63	145.06	19,106,300
Jun 21, 2017	145.52	146.07	144.61	145.87	145.30	21,265,800
Jun 20, 2017	146.87	146.87	144.94	145.01	144.44	24,900,100
Jun 19, 2017	143.66	146.74	143.66	146.34	145.77	32,541,400
Jun 16, 2017	143.78	144.50	142.20	142.27	141.71	50,361,100
Jun 15, 2017	143.32	144.48	142.21	144.29	143.73	32,165,400
Jun 14, 2017	147.50	147.50	143.84	145.16	144.59	31,531,200
Jun 13, 2017	147.16	147.45	145.15	146.59	146.02	34,165,400
Jun 12, 2017	145.74	146.09	142.51	145.42	144.85	72,307,300
Jun 09, 2017	155.19	155.19	146.02	148.98	148.40	64,882,700
Jun 08, 2017	155.25	155.54	154.40	154.99	154.38	21,250,800
Jun 07, 2017	155.02	155.98	154.48	155.37	154.76	21,069,600
Jun 06, 2017	153.90	155.81	153.78	154.45	153.85	26,624,900
Jun 05, 2017	154.34	154.45	153.46	153.93	153.33	25,331,700
Jun 02, 2017	153.58	155.45	152.89	155.45	154.84	27,770,700
Jun 01, 2017	153.17	153.33	152.22	153.18	152.58	16,404,100
May 31, 2017	153.97	154.17	152.38	152.76	152.16	24,451,200
May 30, 2017	153.42	154.43	153.33	153.67	153.07	20,126,900
May 26, 2017	154.00	154.24	153.31	153.61	153.01	21,701,100
May 25, 2017	153.73	154.35	153.03	153.87	153.27	19,235,600
May 24, 2017	153.84	154.17	152.67	153.34	152.74	19,178,000
May 23, 2017	154.90	154.90	153.31	153.80	153.20	19,918,900
May 22, 2017	154.00	154.58	152.91	153.99	153.39	22,966,400
May 19, 2017	153.38	153.98	152.63	153.06	152.46	26,960,800
May 18, 2017	151.27	153.34	151.13	152.54	151.94	33,568,200
May 17, 2017	153.60	154.57	149.71	150.25	149.66	50,767,700
May 16, 2017	155.94	156.06	154.72	155.47	154.86	20,048,500
May 15, 2017	156.01	156.65	155.05	155.70	155.09	26,009,700
May 12, 2017	154.70	156.42	154.67	156.10	155.49	32,527,000
May 11, 2017	152.45	154.07	152.31	153.95	153.35	27,255,100
May 11, 2017	0.63 Dividend
May 10, 2017	153.63	153.94	152.11	153.26	152.03	25,805,700
May 09, 2017	153.87	154.88	153.45	153.99	152.76	39,130,400
May 08, 2017	149.03	153.70	149.03	153.01	151.78	48,752,400
May 05, 2017	146.76	148.98	146.76	148.96	147.77	27,327,700
May 04, 2017	146.52	147.14	145.81	146.53	145.36	23,371,900
May 03, 2017	145.59	147.49	144.27	147.06	145.88	45,697,000
May 02, 2017	147.54	148.09	146.84	147.51	146.33	45,352,200
May 01, 2017	145.10	147.20	144.96	146.58	145.41	33,602,900
Apr 28, 2017	144.09	144.30	143.27	143.65	142.50	20,860,400
Apr 27, 2017	143.92	144.16	143.31	143.79	142.64	14,246,300
Apr 26, 2017	144.47	144.60	143.38	143.68	142.53	20,041,200
Apr 25, 2017	143.91	144.90	143.87	144.53	143.37	18,871,500
Apr 24, 2017	143.50	143.95	143.18	143.64	142.49	17,134,300
Apr 21, 2017	142.44	142.68	141.85	142.27	141.13	17,320,900
Apr 20, 2017	141.22	142.92	141.16	142.44	141.30	23,319,600
Apr 19, 2017	141.88	142.00	140.45	140.68	139.55	17,328,400
Apr 18, 2017	141.41	142.04	141.11	141.20	140.07	14,697,500
Apr 17, 2017	141.48	141.88	140.87	141.83	140.69	16,582,100
Apr 13, 2017	141.91	142.38	141.05	141.05	139.92	17,822,900
Apr 12, 2017	141.60	142.15	141.01	141.80	140.66	20,350,000
Apr 11, 2017	142.94	143.35	140.06	141.63	140.50	30,379,400
Apr 10, 2017	143.60	143.88	142.90	143.17	142.02	18,933,400
Apr 07, 2017	143.73	144.18	143.27	143.34	142.19	16,672,200
Apr 06, 2017	144.29	144.52	143.45	143.66	142.51	21,149,000
Apr 05, 2017	144.22	145.46	143.81	144.02	142.87	27,717,900
Apr 04, 2017	143.25	144.89	143.17	144.77	143.61	19,891,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5002,443.86+15.49 (+0.64%)

Dow 3021,827.15+123.40 (+0.57%)

Macy's eBay hire lifts stock, Toll Brothers tumbles, Restaurant Brands jumps

Apple Inc. (AAPL)

S&P 500
2,443.86
+15.49 (+0.64%)

Dow 30
21,827.15
+123.40 (+0.57%)