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 |
|---|---|---|---|---|---|---|
| May 24, 2018 | 188.77 | 188.84 | 186.21 | 188.15 | 188.15 | 18,851,125 |
| May 23, 2018 | 186.35 | 188.50 | 185.76 | 188.36 | 188.36 | 19,467,900 |
| May 22, 2018 | 188.38 | 188.88 | 186.78 | 187.16 | 187.16 | 15,240,700 |
| May 21, 2018 | 188.00 | 189.27 | 186.91 | 187.63 | 187.63 | 18,400,800 |
| May 18, 2018 | 187.19 | 187.81 | 186.13 | 186.31 | 186.31 | 18,297,700 |
| May 17, 2018 | 188.00 | 188.91 | 186.36 | 186.99 | 186.99 | 17,294,000 |
| May 16, 2018 | 186.07 | 188.46 | 186.00 | 188.18 | 188.18 | 19,183,100 |
| May 15, 2018 | 186.78 | 187.07 | 185.10 | 186.44 | 186.44 | 23,695,200 |
| May 14, 2018 | 189.01 | 189.53 | 187.86 | 188.15 | 188.15 | 20,778,800 |
| May 11, 2018 | 189.49 | 190.06 | 187.45 | 188.59 | 188.59 | 26,212,200 |
| May 11, 2018 | 0.73 Dividend | |||||
| May 10, 2018 | 187.74 | 190.37 | 187.65 | 190.04 | 189.31 | 27,989,300 |
| May 09, 2018 | 186.55 | 187.40 | 185.22 | 187.36 | 186.64 | 23,211,200 |
| May 08, 2018 | 184.99 | 186.22 | 183.67 | 186.05 | 185.34 | 28,402,800 |
| May 07, 2018 | 185.18 | 187.67 | 184.75 | 185.16 | 184.45 | 42,451,400 |
| May 04, 2018 | 178.25 | 184.25 | 178.17 | 183.83 | 183.12 | 56,201,300 |
| May 03, 2018 | 175.88 | 177.50 | 174.44 | 176.89 | 176.21 | 34,068,200 |
| May 02, 2018 | 175.23 | 177.75 | 173.80 | 176.57 | 175.89 | 66,539,400 |
| May 01, 2018 | 166.41 | 169.20 | 165.27 | 169.10 | 168.45 | 53,569,400 |
| Apr 30, 2018 | 162.13 | 167.26 | 161.84 | 165.26 | 164.63 | 42,427,400 |
| Apr 27, 2018 | 164.00 | 164.33 | 160.63 | 162.32 | 161.70 | 35,655,800 |
| Apr 26, 2018 | 164.12 | 165.73 | 163.37 | 164.22 | 163.59 | 27,963,000 |
| Apr 25, 2018 | 162.62 | 165.42 | 162.41 | 163.65 | 163.02 | 28,382,100 |
| Apr 24, 2018 | 165.67 | 166.33 | 161.22 | 162.94 | 162.31 | 33,692,000 |
| Apr 23, 2018 | 166.83 | 166.92 | 164.09 | 165.24 | 164.61 | 36,515,500 |
| Apr 20, 2018 | 170.60 | 171.22 | 165.43 | 165.72 | 165.08 | 65,491,100 |
| Apr 19, 2018 | 173.76 | 175.39 | 172.66 | 172.80 | 172.14 | 34,808,800 |
| Apr 18, 2018 | 177.81 | 178.82 | 176.88 | 177.84 | 177.16 | 20,754,500 |
| Apr 17, 2018 | 176.49 | 178.94 | 176.41 | 178.24 | 177.56 | 26,605,400 |
| Apr 16, 2018 | 175.03 | 176.19 | 174.83 | 175.82 | 175.14 | 21,578,400 |
| Apr 13, 2018 | 174.78 | 175.84 | 173.85 | 174.73 | 174.06 | 25,124,300 |
| Apr 12, 2018 | 173.41 | 175.00 | 173.04 | 174.14 | 173.47 | 22,889,300 |
| Apr 11, 2018 | 172.23 | 173.92 | 171.70 | 172.44 | 171.78 | 22,431,600 |
| Apr 10, 2018 | 173.00 | 174.00 | 171.53 | 173.25 | 172.58 | 28,408,600 |
| Apr 09, 2018 | 169.88 | 173.09 | 169.85 | 170.05 | 169.40 | 29,017,700 |
| Apr 06, 2018 | 170.97 | 172.48 | 168.20 | 168.38 | 167.73 | 35,005,300 |
| Apr 05, 2018 | 172.58 | 174.23 | 172.08 | 172.80 | 172.14 | 26,933,200 |
| Apr 04, 2018 | 164.88 | 172.01 | 164.77 | 171.61 | 170.95 | 34,605,500 |
| Apr 03, 2018 | 167.64 | 168.75 | 164.88 | 168.39 | 167.74 | 30,278,000 |
| Apr 02, 2018 | 166.64 | 168.94 | 164.47 | 166.68 | 166.04 | 37,586,800 |
| Mar 29, 2018 | 167.81 | 171.75 | 166.90 | 167.78 | 167.14 | 38,398,500 |
| Mar 28, 2018 | 167.25 | 170.02 | 165.19 | 166.48 | 165.84 | 41,668,500 |
| Mar 27, 2018 | 173.68 | 175.15 | 166.92 | 168.34 | 167.69 | 40,922,600 |
| Mar 26, 2018 | 168.07 | 173.10 | 166.44 | 172.77 | 172.11 | 37,541,200 |
| Mar 23, 2018 | 168.39 | 169.92 | 164.94 | 164.94 | 164.31 | 41,028,800 |
| Mar 22, 2018 | 170.00 | 172.68 | 168.60 | 168.85 | 168.20 | 41,490,800 |
| Mar 21, 2018 | 175.04 | 175.09 | 171.26 | 171.27 | 170.61 | 37,054,900 |
| Mar 20, 2018 | 175.24 | 176.80 | 174.94 | 175.24 | 174.57 | 19,649,400 |
| Mar 19, 2018 | 177.32 | 177.47 | 173.66 | 175.30 | 174.63 | 33,446,800 |
| Mar 16, 2018 | 178.65 | 179.12 | 177.62 | 178.02 | 177.34 | 39,404,700 |
| Mar 15, 2018 | 178.50 | 180.24 | 178.07 | 178.65 | 177.96 | 22,743,800 |
| Mar 14, 2018 | 180.32 | 180.52 | 177.81 | 178.44 | 177.75 | 29,368,400 |
| Mar 13, 2018 | 182.59 | 183.50 | 179.24 | 179.97 | 179.28 | 31,693,500 |
| Mar 12, 2018 | 180.29 | 182.39 | 180.21 | 181.72 | 181.02 | 32,207,100 |
| Mar 09, 2018 | 177.96 | 180.00 | 177.39 | 179.98 | 179.29 | 32,185,200 |
| Mar 08, 2018 | 175.48 | 177.12 | 175.07 | 176.94 | 176.26 | 23,774,100 |
| Mar 07, 2018 | 174.94 | 175.85 | 174.27 | 175.03 | 174.36 | 31,703,500 |
| Mar 06, 2018 | 177.91 | 178.25 | 176.13 | 176.67 | 175.99 | 23,788,500 |
| Mar 05, 2018 | 175.21 | 177.74 | 174.52 | 176.82 | 176.14 | 28,401,400 |
| Mar 02, 2018 | 172.80 | 176.30 | 172.45 | 176.21 | 175.53 | 38,454,000 |
| Mar 01, 2018 | 178.54 | 179.78 | 172.66 | 175.00 | 174.33 | 48,802,000 |
| Feb 28, 2018 | 179.26 | 180.62 | 178.05 | 178.12 | 177.44 | 37,782,100 |
| Feb 27, 2018 | 179.10 | 180.48 | 178.16 | 178.39 | 177.70 | 38,928,100 |
| Feb 26, 2018 | 176.35 | 179.39 | 176.21 | 178.97 | 178.28 | 38,162,200 |
| Feb 23, 2018 | 173.67 | 175.65 | 173.54 | 175.50 | 174.83 | 33,812,400 |
| Feb 22, 2018 | 171.80 | 173.95 | 171.71 | 172.50 | 171.84 | 30,991,900 |
| Feb 21, 2018 | 172.83 | 174.12 | 171.01 | 171.07 | 170.41 | 37,471,600 |
| Feb 20, 2018 | 172.05 | 174.26 | 171.42 | 171.85 | 171.19 | 33,930,500 |
| Feb 16, 2018 | 172.36 | 174.82 | 171.77 | 172.43 | 171.77 | 40,176,100 |
| Feb 15, 2018 | 169.79 | 173.09 | 169.00 | 172.99 | 172.33 | 51,147,200 |
| Feb 14, 2018 | 163.04 | 167.54 | 162.88 | 167.37 | 166.73 | 40,644,900 |
| Feb 13, 2018 | 161.95 | 164.75 | 161.65 | 164.34 | 163.71 | 32,549,200 |
| Feb 12, 2018 | 158.50 | 163.89 | 157.51 | 162.71 | 162.08 | 60,819,500 |
| Feb 09, 2018 | 157.07 | 157.89 | 150.24 | 156.41 | 155.81 | 70,672,600 |
| Feb 09, 2018 | 0.63 Dividend | |||||
| Feb 08, 2018 | 160.29 | 161.00 | 155.03 | 155.15 | 153.93 | 54,390,500 |
| Feb 07, 2018 | 163.09 | 163.40 | 159.07 | 159.54 | 158.28 | 51,608,600 |
| Feb 06, 2018 | 154.83 | 163.72 | 154.00 | 163.03 | 161.74 | 68,243,800 |
| Feb 05, 2018 | 159.10 | 163.88 | 156.00 | 156.49 | 155.26 | 72,738,500 |
| Feb 02, 2018 | 166.00 | 166.80 | 160.10 | 160.50 | 159.23 | 86,593,800 |
| Feb 01, 2018 | 167.17 | 168.62 | 166.76 | 167.78 | 166.46 | 47,230,800 |
| Jan 31, 2018 | 166.87 | 168.44 | 166.50 | 167.43 | 166.11 | 32,478,900 |
| Jan 30, 2018 | 165.53 | 167.37 | 164.70 | 166.97 | 165.65 | 46,048,200 |
| Jan 29, 2018 | 170.16 | 170.16 | 167.07 | 167.96 | 166.64 | 50,640,400 |
| Jan 26, 2018 | 172.00 | 172.00 | 170.06 | 171.51 | 170.16 | 39,143,000 |
| Jan 25, 2018 | 174.51 | 174.95 | 170.53 | 171.11 | 169.76 | 41,529,000 |
| Jan 24, 2018 | 177.25 | 177.30 | 173.20 | 174.22 | 172.85 | 51,105,100 |
| Jan 23, 2018 | 177.30 | 179.44 | 176.82 | 177.04 | 175.64 | 32,689,100 |
| Jan 22, 2018 | 177.30 | 177.78 | 176.60 | 177.00 | 175.60 | 27,108,600 |
| Jan 19, 2018 | 178.61 | 179.58 | 177.41 | 178.46 | 177.05 | 32,425,100 |
| Jan 18, 2018 | 179.37 | 180.10 | 178.25 | 179.26 | 177.85 | 31,193,400 |
| Jan 17, 2018 | 176.15 | 179.25 | 175.07 | 179.10 | 177.69 | 34,386,800 |
| Jan 16, 2018 | 177.90 | 179.39 | 176.14 | 176.19 | 174.80 | 29,565,900 |
| Jan 12, 2018 | 176.18 | 177.36 | 175.65 | 177.09 | 175.69 | 25,418,100 |
| Jan 11, 2018 | 174.59 | 175.49 | 174.49 | 175.28 | 173.90 | 18,667,700 |
| Jan 10, 2018 | 173.16 | 174.30 | 173.00 | 174.29 | 172.92 | 23,959,900 |
| Jan 09, 2018 | 174.55 | 175.06 | 173.41 | 174.33 | 172.96 | 21,584,000 |
| Jan 08, 2018 | 174.35 | 175.61 | 173.93 | 174.35 | 172.98 | 20,567,800 |
| Jan 05, 2018 | 173.44 | 175.37 | 173.05 | 175.00 | 173.62 | 23,660,000 |
| Jan 04, 2018 | 172.54 | 173.47 | 172.08 | 173.03 | 171.67 | 22,434,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
