AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 2018169.00169.08165.28165.48165.4840,634,300
Dec 13, 2018170.49172.57169.55170.95170.9531,898,600
Dec 12, 2018170.40171.92169.02169.10169.1035,627,700
Dec 11, 2018171.66171.79167.00168.63168.6347,281,700
Dec 10, 2018165.00170.09163.33169.60169.6062,026,000
Dec 07, 2018173.49174.49168.30168.49168.4942,281,600
Dec 06, 2018171.76174.78170.42174.72174.7243,098,400
Dec 04, 2018180.95182.39176.27176.69176.6941,344,300
Dec 03, 2018184.46184.94181.21184.82184.8240,802,500
Nov 30, 2018180.29180.33177.03178.58178.5839,531,500
Nov 29, 2018182.66182.80177.70179.55179.5541,770,000
Nov 28, 2018176.73181.29174.93180.94180.9446,062,500
Nov 27, 2018171.51174.77170.88174.24174.2441,387,400
Nov 26, 2018174.24174.95170.26174.62174.6244,738,600
Nov 23, 2018174.94176.60172.10172.29172.2923,624,000
Nov 21, 2018179.73180.27176.55176.78176.7831,124,200
Nov 20, 2018178.37181.47175.51176.98176.9867,825,200
Nov 19, 2018190.00190.70184.99185.86185.8641,925,300
Nov 16, 2018190.50194.97189.46193.53193.5336,928,300
Nov 15, 2018188.39191.97186.90191.41191.4146,478,800
Nov 14, 2018193.90194.48185.93186.80186.8060,801,000
Nov 13, 2018191.63197.18191.45192.23192.2346,882,900
Nov 12, 2018199.00199.85193.79194.17194.1751,135,500
Nov 09, 2018205.55206.01202.25204.47204.4734,365,800
Nov 08, 2018209.98210.12206.75208.49208.4925,362,600
Nov 08, 20180.73 Dividend
Nov 07, 2018205.97210.06204.13209.95209.2233,424,400
Nov 06, 2018201.92204.72201.69203.77203.0631,882,900
Nov 05, 2018204.30204.39198.17201.59200.8966,163,700
Nov 02, 2018209.55213.65205.43207.48206.7691,328,700
Nov 01, 2018219.05222.36216.81222.22221.4558,323,200
Oct 31, 2018216.88220.45216.62218.86218.1038,358,900
Oct 30, 2018211.15215.18209.27213.30212.5636,660,000
Oct 29, 2018219.19219.69206.09212.24211.5045,935,500
Oct 26, 2018215.90220.19212.67216.30215.5547,258,400
Oct 25, 2018217.71221.38216.75219.80219.0429,855,800
Oct 24, 2018222.60224.23214.54215.09214.3440,925,500
Oct 23, 2018215.83223.25214.70222.73221.9638,767,800
Oct 22, 2018219.79223.36218.94220.65219.8828,792,100
Oct 19, 2018218.06221.26217.43219.31218.5533,078,700
Oct 18, 2018217.86219.74213.00216.02215.2732,581,300
Oct 17, 2018222.30222.64219.34221.19220.4222,885,400
Oct 16, 2018218.93222.99216.76222.15221.3829,184,000
Oct 15, 2018221.16221.83217.27217.36216.6030,791,000
Oct 12, 2018220.42222.88216.84222.11221.3440,337,900
Oct 11, 2018214.52219.50212.32214.45213.7053,124,400
Oct 10, 2018225.46226.35216.05216.36215.6141,990,600
Oct 09, 2018223.64227.27222.25226.87226.0826,891,000
Oct 08, 2018222.21224.80220.20223.77222.9929,663,900
Oct 05, 2018227.96228.41220.58224.29223.5133,580,500
Oct 04, 2018230.78232.35226.73227.99227.2032,042,000
Oct 03, 2018230.05233.47229.78232.07231.2628,654,800
Oct 02, 2018227.25230.00226.63229.28228.4824,788,200
Oct 01, 2018227.95229.42226.35227.26226.4723,600,800
Sep 28, 2018224.79225.84224.02225.74224.9622,929,400
Sep 27, 2018223.82226.44223.54224.95224.1730,181,200
Sep 26, 2018221.00223.75219.76220.42219.6523,984,700
Sep 25, 2018219.75222.82219.70222.19221.4224,554,400
Sep 24, 2018216.82221.26216.63220.79220.0227,693,400
Sep 21, 2018220.78221.36217.29217.66216.9096,246,700
Sep 20, 2018220.24222.28219.15220.03219.2626,608,800
Sep 19, 2018218.50219.62215.30218.37217.6127,123,800
Sep 18, 2018217.79221.85217.12218.24217.4831,571,700
Sep 17, 2018222.15222.95217.27217.88217.1237,195,100
Sep 14, 2018225.75226.84222.52223.84223.0631,999,300
Sep 13, 2018223.52228.35222.57226.41225.6241,706,400
Sep 12, 2018224.94225.00219.84221.07220.3049,278,700
Sep 11, 2018218.01224.30216.56223.85223.0735,749,000
Sep 10, 2018220.95221.85216.47218.33217.5739,516,500
Sep 07, 2018221.85225.37220.71221.30220.5337,619,800
Sep 06, 2018226.23227.35221.30223.10222.3234,290,000
Sep 05, 2018228.99229.67225.10226.87226.0833,333,000
Sep 04, 2018228.41229.18226.63228.36227.5727,390,100
Aug 31, 2018226.51228.87226.00227.63226.8443,340,100
Aug 30, 2018223.25228.26222.40225.03224.2548,793,800
Aug 29, 2018220.15223.49219.41222.98222.2027,254,800
Aug 28, 2018219.01220.54218.92219.70218.9422,776,800
Aug 27, 2018217.15218.74216.33217.94217.1820,525,100
Aug 24, 2018216.60216.90215.11216.16215.4118,476,400
Aug 23, 2018214.65217.05214.60215.49214.7418,883,200
Aug 22, 2018214.10216.36213.84215.05214.3019,018,100
Aug 21, 2018216.80217.19214.03215.04214.2926,159,800
Aug 20, 2018218.10219.18215.11215.46214.7130,287,700
Aug 17, 2018213.44217.95213.16217.58216.8235,427,000
Aug 16, 2018211.75213.81211.47213.32212.5828,500,400
Aug 15, 2018209.22210.74208.33210.24209.5128,807,600
Aug 14, 2018210.16210.56208.26209.75209.0220,748,000
Aug 13, 2018209.31210.95207.70208.87208.1425,890,900
Aug 10, 2018207.36209.10206.67207.53206.8124,611,200
Aug 10, 20180.73 Dividend
Aug 09, 2018209.53209.78207.20208.88207.4323,492,600
Aug 08, 2018206.05207.81204.52207.25205.8122,525,500
Aug 07, 2018209.32209.50206.76207.11205.6725,587,400
Aug 06, 2018208.00209.25207.07209.07207.6125,425,400
Aug 03, 2018207.03208.74205.48207.99206.5433,447,400
Aug 02, 2018200.58208.38200.35207.39205.9562,404,000
Aug 01, 2018199.13201.76197.31201.50200.1067,935,700
Jul 31, 2018190.30192.14189.34190.29188.9739,373,000
Jul 30, 2018191.90192.20189.07189.91188.5921,029,500
Jul 27, 2018194.99195.19190.10190.98189.6524,024,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...