AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019180.20182.14178.62178.97178.9723,696,700
May 23, 2019179.80180.54177.81179.66179.6636,529,700
May 22, 2019184.66185.71182.55182.78182.7829,748,600
May 21, 2019185.22188.00184.70186.60186.6028,364,800
May 20, 2019183.52184.35180.28183.09183.0938,612,300
May 17, 2019186.93190.90186.76189.00189.0032,879,100
May 16, 2019189.91192.47188.84190.08190.0833,031,400
May 15, 2019186.27191.75186.02190.92190.9226,544,700
May 14, 2019186.41189.70185.41188.66188.6636,529,700
May 13, 2019187.71189.48182.85185.72185.7257,430,600
May 10, 2019197.42198.85192.77197.18197.1841,208,700
May 10, 20190.77 Dividend
May 09, 2019200.40201.68196.66200.72199.9534,908,600
May 08, 2019201.90205.34201.75202.90202.1226,339,500
May 07, 2019205.88207.42200.83202.86202.0838,763,700
May 06, 2019204.29208.84203.50208.48207.6832,443,100
May 03, 2019210.89211.84210.23211.75210.9420,892,400
May 02, 2019209.84212.65208.13209.15208.3531,996,300
May 01, 2019209.88215.31209.23210.52209.7164,827,300
Apr 30, 2019203.06203.40199.11200.67199.9046,534,900
Apr 29, 2019204.40205.97203.86204.61203.8322,204,700
Apr 26, 2019204.90205.00202.12204.30203.5218,649,100
Apr 25, 2019206.83207.76205.12205.28204.4918,543,200
Apr 24, 2019207.36208.48207.05207.16206.3717,540,600
Apr 23, 2019204.43207.75203.90207.48206.6823,323,000
Apr 22, 2019202.83204.94202.34204.53203.7519,439,500
Apr 18, 2019203.12204.15202.52203.86203.0824,195,800
Apr 17, 2019199.54203.38198.61203.13202.3528,906,800
Apr 16, 2019199.46201.37198.56199.25198.4925,696,400
Apr 15, 2019198.58199.85198.01199.23198.4717,536,600
Apr 12, 2019199.20200.14196.21198.87198.1127,760,700
Apr 11, 2019200.85201.00198.44198.95198.1920,900,800
Apr 10, 2019198.68200.74198.18200.62199.8521,695,300
Apr 09, 2019200.32202.85199.23199.50198.7335,768,200
Apr 08, 2019196.42200.23196.34200.10199.3325,881,700
Apr 05, 2019196.45197.10195.93197.00196.2418,526,600
Apr 04, 2019194.79196.37193.14195.69194.9419,114,300
Apr 03, 2019193.25196.50193.15195.35194.6023,271,800
Apr 02, 2019191.09194.46191.05194.02193.2822,765,700
Apr 01, 2019191.64191.68188.38191.24190.5127,862,000
Mar 29, 2019189.83190.08188.54189.95189.2223,564,000
Mar 28, 2019188.95189.56187.53188.72188.0020,780,400
Mar 27, 2019188.75189.76186.55188.47187.7529,848,400
Mar 26, 2019191.66192.88184.58186.79186.0749,800,500
Mar 25, 2019191.51191.98186.60188.74188.0243,845,300
Mar 22, 2019195.34197.69190.78191.05190.3242,407,700
Mar 21, 2019190.02196.33189.81195.09194.3451,034,200
Mar 20, 2019186.23189.49184.73188.16187.4431,035,200
Mar 19, 2019188.35188.99185.92186.53185.8131,646,400
Mar 18, 2019185.80188.39185.79188.02187.3026,219,800
Mar 15, 2019184.85187.33183.74186.12185.4139,042,900
Mar 14, 2019183.90184.10182.56183.73183.0323,579,500
Mar 13, 2019182.25183.30180.92181.71181.0131,032,500
Mar 12, 2019180.00182.67179.37180.91180.2232,467,600
Mar 11, 2019175.49179.12175.35178.90178.2132,011,000
Mar 08, 2019170.32173.07169.50172.91172.2523,999,400
Mar 07, 2019173.87174.44172.02172.50171.8424,760,900
Mar 06, 2019174.67175.49173.94174.52173.8520,810,400
Mar 05, 2019175.94176.00174.54175.53174.8619,737,400
Mar 04, 2019175.69177.75173.97175.85175.1827,436,200
Mar 01, 2019174.28175.15172.89174.97174.3025,886,200
Feb 28, 2019174.32174.91172.92173.15172.4928,215,400
Feb 27, 2019173.21175.00172.73174.87174.2027,835,400
Feb 26, 2019173.71175.30173.17174.33173.6617,070,200
Feb 25, 2019174.16175.87173.95174.23173.5621,873,400
Feb 22, 2019171.58173.00171.38172.97172.3118,913,200
Feb 21, 2019171.80172.37170.30171.06170.4017,249,700
Feb 20, 2019171.19173.32170.99172.03171.3726,114,400
Feb 19, 2019169.71171.44169.49170.93170.2718,972,800
Feb 15, 2019171.25171.70169.75170.42169.7724,626,800
Feb 14, 2019169.71171.26169.38170.80170.1421,835,700
Feb 13, 2019171.39172.48169.92170.18169.5322,490,200
Feb 12, 2019170.10171.00169.70170.89170.2322,283,500
Feb 11, 2019171.05171.21169.25169.43168.7820,993,400
Feb 08, 2019168.99170.66168.42170.41169.7623,820,000
Feb 08, 20190.73 Dividend
Feb 07, 2019172.40173.94170.34170.94169.5631,741,700
Feb 06, 2019174.65175.57172.85174.24172.8328,239,600
Feb 05, 2019172.86175.08172.35174.18172.7736,101,600
Feb 04, 2019167.41171.66167.28171.25169.8631,495,500
Feb 01, 2019166.96168.98165.93166.52165.1732,668,100
Jan 31, 2019166.11169.00164.56166.44165.0940,739,600
Jan 30, 2019163.25166.15160.23165.25163.9161,109,800
Jan 29, 2019156.25158.13154.11154.68153.4341,587,200
Jan 28, 2019155.79156.33153.66156.30155.0426,192,100
Jan 25, 2019155.48158.13154.32157.76156.4833,535,500
Jan 24, 2019154.11154.48151.74152.70151.4625,441,500
Jan 23, 2019154.15155.14151.70153.92152.6723,130,600
Jan 22, 2019156.41156.73152.62153.30152.0630,394,000
Jan 18, 2019157.50157.88155.98156.82155.5533,751,000
Jan 17, 2019154.20157.66153.26155.86154.6029,821,200
Jan 16, 2019153.08155.88153.00154.94153.6930,569,700
Jan 15, 2019150.27153.39150.05153.07151.8328,710,900
Jan 14, 2019150.85151.27149.22150.00148.7932,439,200
Jan 11, 2019152.88153.70151.51152.29151.0627,023,200
Jan 10, 2019152.50153.97150.86153.80152.5635,780,700
Jan 09, 2019151.29154.53149.63153.31152.0745,099,100
Jan 08, 2019149.56151.82148.52150.75149.5341,025,300
Jan 07, 2019148.70148.83145.90147.93146.7354,777,800
Jan 04, 2019144.53148.55143.80148.26147.0658,607,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...