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 |
|---|---|---|---|---|---|---|
| Dec 05, 2019 | 263.79 | 265.89 | 262.73 | 265.58 | 265.58 | 18,661,343 |
| Dec 04, 2019 | 261.07 | 263.31 | 260.68 | 261.74 | 261.74 | 16,795,400 |
| Dec 03, 2019 | 258.31 | 259.53 | 256.29 | 259.45 | 259.45 | 28,607,600 |
| Dec 02, 2019 | 267.27 | 268.25 | 263.45 | 264.16 | 264.16 | 23,621,800 |
| Nov 29, 2019 | 266.60 | 268.00 | 265.90 | 267.25 | 267.25 | 11,654,400 |
| Nov 27, 2019 | 265.58 | 267.98 | 265.31 | 267.84 | 267.84 | 16,308,900 |
| Nov 26, 2019 | 266.94 | 267.16 | 262.50 | 264.29 | 264.29 | 26,301,900 |
| Nov 25, 2019 | 262.71 | 266.44 | 262.52 | 266.37 | 266.37 | 21,005,100 |
| Nov 22, 2019 | 262.59 | 263.18 | 260.84 | 261.78 | 261.78 | 16,331,300 |
| Nov 21, 2019 | 263.69 | 264.01 | 261.18 | 262.01 | 262.01 | 30,348,800 |
| Nov 20, 2019 | 265.54 | 266.08 | 260.40 | 263.19 | 263.19 | 26,558,600 |
| Nov 19, 2019 | 267.90 | 268.00 | 265.39 | 266.29 | 266.29 | 19,041,800 |
| Nov 18, 2019 | 265.80 | 267.43 | 264.23 | 267.10 | 267.10 | 21,675,800 |
| Nov 15, 2019 | 263.68 | 265.78 | 263.01 | 265.76 | 265.76 | 25,051,600 |
| Nov 14, 2019 | 263.75 | 264.88 | 262.10 | 262.64 | 262.64 | 22,295,700 |
| Nov 13, 2019 | 261.13 | 264.78 | 261.07 | 264.47 | 264.47 | 25,683,600 |
| Nov 12, 2019 | 261.55 | 262.79 | 260.92 | 261.96 | 261.96 | 21,847,200 |
| Nov 11, 2019 | 258.30 | 262.47 | 258.28 | 262.20 | 262.20 | 20,455,300 |
| Nov 08, 2019 | 258.69 | 260.44 | 256.85 | 260.14 | 260.14 | 17,496,600 |
| Nov 07, 2019 | 258.74 | 260.35 | 258.11 | 259.43 | 259.43 | 23,735,100 |
| Nov 07, 2019 | 0.77 Dividend | |||||
| Nov 06, 2019 | 256.77 | 257.49 | 255.37 | 257.24 | 256.47 | 18,966,100 |
| Nov 05, 2019 | 257.05 | 258.19 | 256.32 | 257.13 | 256.36 | 19,974,400 |
| Nov 04, 2019 | 257.33 | 257.85 | 255.38 | 257.50 | 256.73 | 25,818,000 |
| Nov 01, 2019 | 249.54 | 255.93 | 249.16 | 255.82 | 255.05 | 37,781,300 |
| Oct 31, 2019 | 247.24 | 249.17 | 237.26 | 248.76 | 248.02 | 34,790,500 |
| Oct 30, 2019 | 244.76 | 245.30 | 241.21 | 243.26 | 242.53 | 31,130,500 |
| Oct 29, 2019 | 248.97 | 249.75 | 242.57 | 243.29 | 242.56 | 35,709,900 |
| Oct 28, 2019 | 247.42 | 249.25 | 246.72 | 249.05 | 248.30 | 24,143,200 |
| Oct 25, 2019 | 243.16 | 246.73 | 242.88 | 246.58 | 245.84 | 18,369,300 |
| Oct 24, 2019 | 244.51 | 244.80 | 241.81 | 243.58 | 242.85 | 17,318,800 |
| Oct 23, 2019 | 242.10 | 243.24 | 241.22 | 243.18 | 242.45 | 18,957,200 |
| Oct 22, 2019 | 241.16 | 242.20 | 239.62 | 239.96 | 239.24 | 20,573,400 |
| Oct 21, 2019 | 237.52 | 240.99 | 237.32 | 240.51 | 239.79 | 21,811,800 |
| Oct 18, 2019 | 234.59 | 237.58 | 234.29 | 236.41 | 235.70 | 24,358,400 |
| Oct 17, 2019 | 235.09 | 236.15 | 233.52 | 235.28 | 234.58 | 16,896,300 |
| Oct 16, 2019 | 233.37 | 235.24 | 233.20 | 234.37 | 233.67 | 18,475,800 |
| Oct 15, 2019 | 236.39 | 237.65 | 234.88 | 235.32 | 234.62 | 21,840,000 |
| Oct 14, 2019 | 234.90 | 238.13 | 234.67 | 235.87 | 235.16 | 24,106,900 |
| Oct 11, 2019 | 232.95 | 237.64 | 232.31 | 236.21 | 235.50 | 41,698,900 |
| Oct 10, 2019 | 227.93 | 230.44 | 227.30 | 230.09 | 229.40 | 28,253,400 |
| Oct 09, 2019 | 227.03 | 227.79 | 225.64 | 227.03 | 226.35 | 18,692,600 |
| Oct 08, 2019 | 225.82 | 228.06 | 224.33 | 224.40 | 223.73 | 27,955,000 |
| Oct 07, 2019 | 226.27 | 229.93 | 225.84 | 227.06 | 226.38 | 30,576,500 |
| Oct 04, 2019 | 225.64 | 227.49 | 223.89 | 227.01 | 226.33 | 34,619,700 |
| Oct 03, 2019 | 218.43 | 220.96 | 215.13 | 220.82 | 220.16 | 28,606,500 |
| Oct 02, 2019 | 223.06 | 223.58 | 217.93 | 218.96 | 218.30 | 34,612,300 |
| Oct 01, 2019 | 225.07 | 228.22 | 224.20 | 224.59 | 223.92 | 34,805,800 |
| Sep 30, 2019 | 220.90 | 224.58 | 220.79 | 223.97 | 223.30 | 25,977,400 |
| Sep 27, 2019 | 220.54 | 220.96 | 217.28 | 218.82 | 218.17 | 25,352,000 |
| Sep 26, 2019 | 220.00 | 220.94 | 218.83 | 219.89 | 219.23 | 18,833,500 |
| Sep 25, 2019 | 218.55 | 221.50 | 217.14 | 221.03 | 220.37 | 21,903,400 |
| Sep 24, 2019 | 221.03 | 222.49 | 217.19 | 217.68 | 217.03 | 31,190,800 |
| Sep 23, 2019 | 218.95 | 219.84 | 217.65 | 218.72 | 218.07 | 19,165,500 |
| Sep 20, 2019 | 221.38 | 222.56 | 217.47 | 217.73 | 217.08 | 55,413,100 |
| Sep 19, 2019 | 222.01 | 223.76 | 220.37 | 220.96 | 220.30 | 22,060,600 |
| Sep 18, 2019 | 221.06 | 222.85 | 219.44 | 222.77 | 222.10 | 25,340,000 |
| Sep 17, 2019 | 219.96 | 220.82 | 219.12 | 220.70 | 220.04 | 18,318,700 |
| Sep 16, 2019 | 217.73 | 220.13 | 217.56 | 219.90 | 219.24 | 21,158,100 |
| Sep 13, 2019 | 220.00 | 220.79 | 217.02 | 218.75 | 218.10 | 39,763,300 |
| Sep 12, 2019 | 224.80 | 226.42 | 222.86 | 223.09 | 222.42 | 32,226,700 |
| Sep 11, 2019 | 218.07 | 223.71 | 217.73 | 223.59 | 222.92 | 44,289,600 |
| Sep 10, 2019 | 213.86 | 216.78 | 211.71 | 216.70 | 216.05 | 31,777,900 |
| Sep 09, 2019 | 214.84 | 216.44 | 211.07 | 214.17 | 213.53 | 27,309,400 |
| Sep 06, 2019 | 214.05 | 214.42 | 212.51 | 213.26 | 212.62 | 19,362,300 |
| Sep 05, 2019 | 212.00 | 213.97 | 211.51 | 213.28 | 212.64 | 23,913,700 |
| Sep 04, 2019 | 208.39 | 209.48 | 207.32 | 209.19 | 208.56 | 19,188,100 |
| Sep 03, 2019 | 206.43 | 206.98 | 204.22 | 205.70 | 205.08 | 20,023,000 |
| Aug 30, 2019 | 210.16 | 210.45 | 207.20 | 208.74 | 208.12 | 21,143,400 |
| Aug 29, 2019 | 208.50 | 209.32 | 206.66 | 209.01 | 208.38 | 20,990,500 |
| Aug 28, 2019 | 204.10 | 205.72 | 203.32 | 205.53 | 204.91 | 15,938,800 |
| Aug 27, 2019 | 207.86 | 208.55 | 203.53 | 204.16 | 203.55 | 25,873,300 |
| Aug 26, 2019 | 205.86 | 207.19 | 205.06 | 206.49 | 205.87 | 26,043,600 |
| Aug 23, 2019 | 209.43 | 212.05 | 201.00 | 202.64 | 202.03 | 46,818,000 |
| Aug 22, 2019 | 213.19 | 214.44 | 210.75 | 212.46 | 211.82 | 22,253,700 |
| Aug 21, 2019 | 212.99 | 213.65 | 211.60 | 212.64 | 212.00 | 21,535,400 |
| Aug 20, 2019 | 210.88 | 213.35 | 210.32 | 210.36 | 209.73 | 26,884,300 |
| Aug 19, 2019 | 210.62 | 212.73 | 210.03 | 210.35 | 209.72 | 24,413,600 |
| Aug 16, 2019 | 204.28 | 207.16 | 203.84 | 206.50 | 205.88 | 27,620,400 |
| Aug 15, 2019 | 203.46 | 205.14 | 199.67 | 201.74 | 201.14 | 27,227,400 |
| Aug 14, 2019 | 203.16 | 206.44 | 202.59 | 202.75 | 202.14 | 36,547,400 |
| Aug 13, 2019 | 201.02 | 212.14 | 200.48 | 208.97 | 208.34 | 47,218,500 |
| Aug 12, 2019 | 199.62 | 202.05 | 199.15 | 200.48 | 199.88 | 22,481,900 |
| Aug 09, 2019 | 201.30 | 202.76 | 199.29 | 200.99 | 200.39 | 24,619,700 |
| Aug 09, 2019 | 0.77 Dividend | |||||
| Aug 08, 2019 | 200.20 | 203.53 | 199.39 | 203.43 | 202.05 | 27,009,500 |
| Aug 07, 2019 | 195.41 | 199.56 | 193.82 | 199.04 | 197.69 | 33,364,400 |
| Aug 06, 2019 | 196.31 | 198.07 | 194.04 | 197.00 | 195.67 | 35,824,800 |
| Aug 05, 2019 | 197.99 | 198.65 | 192.58 | 193.34 | 192.03 | 52,393,000 |
| Aug 02, 2019 | 205.53 | 206.43 | 201.63 | 204.02 | 202.64 | 40,862,100 |
| Aug 01, 2019 | 213.90 | 218.03 | 206.74 | 208.43 | 207.02 | 54,017,900 |
| Jul 31, 2019 | 216.42 | 221.37 | 211.30 | 213.04 | 211.60 | 69,281,400 |
| Jul 30, 2019 | 208.76 | 210.16 | 207.31 | 208.78 | 207.37 | 33,935,700 |
| Jul 29, 2019 | 208.46 | 210.64 | 208.44 | 209.68 | 208.26 | 21,673,400 |
| Jul 26, 2019 | 207.48 | 209.73 | 207.14 | 207.74 | 206.33 | 17,618,900 |
| Jul 25, 2019 | 208.89 | 209.24 | 206.73 | 207.02 | 205.62 | 13,909,600 |
| Jul 24, 2019 | 207.67 | 209.15 | 207.17 | 208.67 | 207.26 | 14,991,600 |
| Jul 23, 2019 | 208.46 | 208.91 | 207.29 | 208.84 | 207.43 | 18,355,200 |
| Jul 22, 2019 | 203.65 | 207.23 | 203.61 | 207.22 | 205.82 | 22,277,900 |
| Jul 19, 2019 | 205.79 | 206.50 | 202.36 | 202.59 | 201.22 | 20,929,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...