AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019205.79206.50204.69204.76204.763,990,080
Jul 18, 2019204.00205.88203.70205.66205.6618,540,600
Jul 17, 2019204.05205.09203.27203.35203.3514,107,500
Jul 16, 2019204.59206.11203.50204.50204.5016,866,800
Jul 15, 2019204.09205.87204.00205.21205.2116,947,400
Jul 12, 2019202.45204.00202.20203.30203.3017,595,200
Jul 11, 2019203.31204.39201.71201.75201.7520,191,800
Jul 10, 2019201.85203.73201.56203.23203.2317,897,100
Jul 09, 2019199.20201.51198.81201.24201.2420,578,000
Jul 08, 2019200.81201.40198.41200.02200.0225,338,600
Jul 05, 2019203.35205.08202.90204.23204.2317,265,500
Jul 03, 2019203.28204.44202.69204.41204.4111,362,000
Jul 02, 2019201.41203.13201.36202.73202.7316,935,200
Jul 01, 2019203.17204.49200.65201.55201.5527,316,700
Jun 28, 2019198.68199.50197.05197.92197.9231,110,600
Jun 27, 2019200.29201.57199.57199.74199.7420,899,700
Jun 26, 2019197.77200.99197.35199.80199.8026,067,500
Jun 25, 2019198.43199.26195.29195.57195.5721,070,300
Jun 24, 2019198.54200.16198.17198.58198.5818,220,400
Jun 21, 2019198.80200.85198.15198.78198.7847,800,600
Jun 20, 2019200.37200.61198.03199.46199.4621,514,000
Jun 19, 2019199.68199.88197.31197.87197.8721,124,200
Jun 18, 2019196.05200.29195.21198.45198.4526,551,000
Jun 17, 2019192.90194.96192.17193.89193.8914,669,100
Jun 14, 2019191.55193.59190.30192.74192.7418,761,500
Jun 13, 2019194.70196.79193.60194.15194.1521,674,600
Jun 12, 2019193.95195.97193.39194.19194.1918,253,200
Jun 11, 2019194.86196.00193.60194.81194.8126,932,900
Jun 10, 2019191.81195.37191.62192.58192.5826,220,900
Jun 07, 2019186.51191.92185.77190.15190.1530,684,400
Jun 06, 2019183.08185.47182.15185.22185.2222,526,300
Jun 05, 2019184.28184.99181.14182.54182.5429,773,400
Jun 04, 2019175.44179.83174.52179.64179.6430,968,000
Jun 03, 2019175.60177.92170.27173.30173.3040,396,100
May 31, 2019176.23177.99174.99175.07175.0727,043,600
May 30, 2019177.95179.23176.67178.30178.3021,218,400
May 29, 2019176.42179.35176.00177.38177.3828,481,200
May 28, 2019178.92180.59177.91178.23178.2327,948,200
May 24, 2019180.20182.14178.62178.97178.9723,714,700
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, 2019173.87174.44172.02172.50171.8424,796,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...