AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 2020381.34383.92378.82383.68383.6822,534,100
Jul 09, 2020385.05385.27378.69383.01383.0131,410,700
Jul 08, 2020376.72381.50376.36381.37381.3729,273,000
Jul 07, 2020375.41378.62372.23372.69372.6928,106,100
Jul 06, 2020370.00375.78369.87373.85373.8529,663,900
Jul 02, 2020367.85370.47363.64364.11364.1128,510,400
Jul 01, 2020365.12367.36363.91364.11364.1127,684,300
Jun 30, 2020360.08365.98360.00364.80364.8035,055,800
Jun 29, 2020353.25362.17351.28361.78361.7832,661,500
Jun 26, 2020364.41365.32353.02353.63353.6351,314,200
Jun 25, 2020360.70365.00357.57364.84364.8434,380,600
Jun 24, 2020365.00368.79358.52360.06360.0648,155,800
Jun 23, 2020364.00372.38362.27366.53366.5353,038,900
Jun 22, 2020351.34359.46351.15358.87358.8733,861,300
Jun 19, 2020354.64356.56345.15349.72349.7266,119,000
Jun 18, 2020351.41353.45349.22351.73351.7324,205,100
Jun 17, 2020355.15355.40351.09351.59351.5928,532,000
Jun 16, 2020351.46353.20344.72352.08352.0841,357,200
Jun 15, 2020333.25345.68332.58342.99342.9934,702,200
Jun 12, 2020344.72347.80334.22338.80338.8050,001,500
Jun 11, 2020349.31351.06335.48335.90335.9050,415,600
Jun 10, 2020347.90354.77346.09352.84352.8441,662,900
Jun 09, 2020332.14345.61332.01343.99343.9936,928,100
Jun 08, 2020330.25333.60327.32333.46333.4623,913,600
Jun 05, 2020323.35331.75323.23331.50331.5034,312,600
Jun 04, 2020324.39325.62320.78322.32322.3221,890,100
Jun 03, 2020324.66326.20322.30325.12325.1226,122,800
Jun 02, 2020320.75323.44318.93323.34323.3421,910,700
Jun 01, 2020317.75322.35317.21321.85321.8520,197,800
May 29, 2020319.25321.15316.47317.94317.9438,399,500
May 28, 2020316.77323.44315.63318.25318.2533,390,200
May 27, 2020316.14318.71313.09318.11318.1128,236,300
May 26, 2020323.50324.24316.50316.73316.7331,380,500
May 22, 2020315.77319.23315.35318.89318.8920,450,800
May 21, 2020318.66320.89315.87316.85316.8525,672,200
May 20, 2020316.68319.52316.52319.23319.2327,876,200
May 19, 2020315.03318.52313.01313.14313.1425,432,400
May 18, 2020313.17316.50310.32314.96314.9633,843,100
May 15, 2020300.35307.90300.21307.71307.7141,587,100
May 14, 2020304.51309.79301.53309.54309.5439,732,300
May 13, 2020312.15315.95303.21307.65307.6550,155,600
May 12, 2020317.83319.69310.91311.41311.4140,575,300
May 11, 2020308.10317.05307.24315.01315.0136,405,900
May 08, 2020305.64310.35304.29310.13310.1333,512,000
May 08, 20200.82 Dividend
May 07, 2020303.22305.17301.97303.74302.9228,803,800
May 06, 2020300.46303.24298.87300.63299.8235,583,400
May 05, 2020295.06301.00294.46297.56296.7636,937,800
May 04, 2020289.17293.69286.32293.16292.3733,392,000
May 01, 2020286.25299.00285.85289.07288.2960,154,200
Apr 30, 2020289.96294.53288.35293.80293.0145,457,600
Apr 29, 2020284.73289.67283.89287.73286.9534,320,200
Apr 28, 2020285.08285.83278.20278.58277.8328,001,200
Apr 27, 2020281.80284.54279.95283.17282.4129,271,900
Apr 24, 2020277.20283.01277.00282.97282.2131,627,200
Apr 23, 2020275.87281.75274.87275.03274.2931,203,600
Apr 22, 2020273.61277.90272.20276.10275.3529,264,300
Apr 21, 2020276.28277.25265.43268.37267.6545,247,900
Apr 20, 2020277.95281.68276.85276.93276.1832,503,800
Apr 17, 2020284.69286.95276.86282.80282.0453,812,500
Apr 16, 2020287.38288.20282.35286.69285.9239,281,300
Apr 15, 2020282.40286.33280.63284.43283.6632,788,600
Apr 14, 2020280.00288.25278.05287.05286.2848,748,700
Apr 13, 2020268.31273.70265.83273.25272.5132,755,700
Apr 09, 2020268.70270.07264.70267.99267.2740,529,100
Apr 08, 2020262.74267.37261.23266.07265.3542,223,800
Apr 07, 2020270.80271.70259.00259.43258.7350,721,800
Apr 06, 2020250.90263.11249.38262.47261.7650,455,100
Apr 03, 2020242.80245.70238.97241.41240.7632,470,000
Apr 02, 2020240.34245.15236.90244.93244.2741,483,500
Apr 01, 2020246.50248.72239.13240.91240.2644,054,600
Mar 31, 2020255.60262.49252.00254.29253.6049,250,500
Mar 30, 2020250.74255.52249.40254.81254.1241,994,100
Mar 27, 2020252.75255.87247.05247.74247.0751,054,200
Mar 26, 2020246.52258.68246.36258.44257.7463,021,800
Mar 25, 2020250.75258.25244.30245.52244.8675,900,500
Mar 24, 2020236.36247.69234.30246.88246.2171,882,800
Mar 23, 2020228.08228.50212.61224.37223.7684,188,200
Mar 20, 2020247.18251.83228.00229.24228.62100,423,300
Mar 19, 2020247.39252.84242.61244.78244.1267,964,300
Mar 18, 2020239.77250.00237.12246.67246.0075,058,400
Mar 17, 2020247.51257.61238.40252.86252.1881,014,000
Mar 16, 2020241.95259.08240.00242.21241.5680,605,900
Mar 13, 2020264.89279.92252.95277.97277.2292,683,000
Mar 12, 2020255.94270.00248.00248.23247.56104,618,500
Mar 11, 2020277.39281.22271.86275.43274.6963,899,700
Mar 10, 2020277.14286.44269.37285.34284.5771,322,500
Mar 09, 2020263.75278.09263.00266.17265.4571,686,200
Mar 06, 2020282.00290.82281.23289.03288.2556,544,200
Mar 05, 2020295.52299.55291.41292.92292.1346,893,200
Mar 04, 2020296.44303.40293.13302.74301.9254,794,600
Mar 03, 2020303.67304.00285.80289.32288.5479,868,900
Mar 02, 2020282.28301.44277.72298.81298.0085,349,300
Feb 28, 2020257.26278.41256.37273.36272.62106,721,200
Feb 27, 2020281.10286.00272.96273.52272.7879,834,500
Feb 26, 2020286.53297.88286.50292.65291.8649,513,700
Feb 25, 2020300.95302.53286.13288.08287.3057,668,400
Feb 24, 2020297.26304.18289.23298.18297.3855,548,800
Feb 21, 2020318.62320.45310.50313.05312.2032,388,500
Feb 20, 2020322.63324.65318.21320.30319.4425,141,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...