AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018220.78221.36217.29217.66217.6696,246,748
Sep 20, 2018220.24222.28219.15220.03220.0326,460,800
Sep 19, 2018218.50219.62215.30218.37218.3727,123,800
Sep 18, 2018217.79221.85217.12218.24218.2431,571,700
Sep 17, 2018222.15222.95217.27217.88217.8837,195,100
Sep 14, 2018225.75226.84222.52223.84223.8431,999,300
Sep 13, 2018223.52228.35222.57226.41226.4141,706,400
Sep 12, 2018224.94225.00219.84221.07221.0749,278,700
Sep 11, 2018218.01224.30216.56223.85223.8535,749,000
Sep 10, 2018220.95221.85216.47218.33218.3339,516,500
Sep 07, 2018221.85225.37220.71221.30221.3037,619,800
Sep 06, 2018226.23227.35221.30223.10223.1034,290,000
Sep 05, 2018228.99229.67225.10226.87226.8733,333,000
Sep 04, 2018228.41229.18226.63228.36228.3627,390,100
Aug 31, 2018226.51228.87226.00227.63227.6343,340,100
Aug 30, 2018223.25228.26222.40225.03225.0348,793,800
Aug 29, 2018220.15223.49219.41222.98222.9827,254,800
Aug 28, 2018219.01220.54218.92219.70219.7022,776,800
Aug 27, 2018217.15218.74216.33217.94217.9420,525,100
Aug 24, 2018216.60216.90215.11216.16216.1618,476,400
Aug 23, 2018214.65217.05214.60215.49215.4918,883,200
Aug 22, 2018214.10216.36213.84215.05215.0519,018,100
Aug 21, 2018216.80217.19214.03215.04215.0426,159,800
Aug 20, 2018218.10219.18215.11215.46215.4630,287,700
Aug 17, 2018213.44217.95213.16217.58217.5835,427,000
Aug 16, 2018211.75213.81211.47213.32213.3228,500,400
Aug 15, 2018209.22210.74208.33210.24210.2428,807,600
Aug 14, 2018210.16210.56208.26209.75209.7520,748,000
Aug 13, 2018209.31210.95207.70208.87208.8725,890,900
Aug 10, 2018207.36209.10206.67207.53207.5324,611,200
Aug 10, 20180.73 Dividend
Aug 09, 2018209.53209.78207.20208.88208.1523,492,600
Aug 08, 2018206.05207.81204.52207.25206.5322,525,500
Aug 07, 2018209.32209.50206.76207.11206.3925,587,400
Aug 06, 2018208.00209.25207.07209.07208.3425,425,400
Aug 03, 2018207.03208.74205.48207.99207.2633,447,400
Aug 02, 2018200.58208.38200.35207.39206.6762,404,000
Aug 01, 2018199.13201.76197.31201.50200.8067,935,700
Jul 31, 2018190.30192.14189.34190.29189.6239,373,000
Jul 30, 2018191.90192.20189.07189.91189.2521,029,500
Jul 27, 2018194.99195.19190.10190.98190.3124,024,000
Jul 26, 2018194.61195.96193.61194.21193.5319,076,000
Jul 25, 2018193.06194.85192.43194.82194.1416,709,900
Jul 24, 2018192.45193.66192.05193.00192.3318,697,900
Jul 23, 2018190.68191.96189.56191.61190.9415,989,400
Jul 20, 2018191.78192.43190.17191.44190.7720,676,200
Jul 19, 2018189.69192.55189.69191.88191.2120,286,800
Jul 18, 2018191.78191.80189.93190.40189.7316,393,400
Jul 17, 2018189.75191.87189.20191.45190.7815,534,500
Jul 16, 2018191.52192.65190.42190.91190.2415,043,100
Jul 13, 2018191.08191.84190.90191.33190.6612,513,900
Jul 12, 2018189.53191.41189.31191.03190.3618,041,100
Jul 11, 2018188.50189.78187.61187.88187.2218,831,500
Jul 10, 2018190.71191.28190.18190.35189.6815,939,100
Jul 09, 2018189.50190.68189.30190.58189.9119,756,600
Jul 06, 2018185.42188.43185.20187.97187.3117,485,200
Jul 05, 2018185.26186.41184.28185.40184.7516,604,200
Jul 03, 2018187.79187.95183.54183.92183.2813,954,800
Jul 02, 2018183.82187.30183.42187.18186.5317,731,300
Jun 29, 2018186.29187.19182.91185.11184.4622,737,700
Jun 28, 2018184.10186.21183.80185.50184.8517,365,200
Jun 27, 2018185.23187.28184.03184.16183.5225,285,300
Jun 26, 2018182.99186.53182.54184.43183.7924,569,200
Jun 25, 2018183.40184.92180.73182.17181.5331,663,100
Jun 22, 2018186.12186.15184.70184.92184.2727,200,400
Jun 21, 2018187.25188.35184.94185.46184.8125,711,900
Jun 20, 2018186.35187.20185.73186.50185.8520,628,700
Jun 19, 2018185.14186.33183.45185.69185.0433,578,500
Jun 18, 2018187.88189.22187.20188.74188.0818,484,900
Jun 15, 2018190.03190.16188.26188.84188.1861,719,200
Jun 14, 2018191.55191.57190.22190.80190.1321,610,100
Jun 13, 2018192.42192.88190.44190.70190.0321,638,400
Jun 12, 2018191.39192.61191.15192.28191.6116,911,100
Jun 11, 2018191.35191.97190.21191.23190.5618,308,500
Jun 08, 2018191.17192.00189.77191.70191.0326,656,800
Jun 07, 2018194.14194.20192.34193.46192.7821,347,200
Jun 06, 2018193.63194.08191.92193.98193.3020,933,600
Jun 05, 2018193.07193.94192.36193.31192.6321,566,000
Jun 04, 2018191.64193.42191.35191.83191.1626,266,200
Jun 01, 2018187.99190.26187.75190.24189.5823,442,500
May 31, 2018187.22188.23186.14186.87186.2227,482,800
May 30, 2018187.72188.00186.78187.50186.8418,690,500
May 29, 2018187.60188.75186.87187.90187.2422,514,100
May 25, 2018188.23189.65187.65188.58187.9217,461,000
May 24, 2018188.77188.84186.21188.15187.4923,234,000
May 23, 2018186.35188.50185.76188.36187.7020,058,400
May 22, 2018188.38188.88186.78187.16186.5115,240,700
May 21, 2018188.00189.27186.91187.63186.9718,400,800
May 18, 2018187.19187.81186.13186.31185.6618,297,700
May 17, 2018188.00188.91186.36186.99186.3417,294,000
May 16, 2018186.07188.46186.00188.18187.5219,183,100
May 15, 2018186.78187.07185.10186.44185.7923,695,200
May 14, 2018189.01189.53187.86188.15187.4920,778,800
May 11, 2018189.49190.06187.45188.59187.9326,212,200
May 11, 20180.73 Dividend
May 10, 2018187.74190.37187.65190.04188.6527,989,300
May 09, 2018186.55187.40185.22187.36185.9923,211,200
May 08, 2018184.99186.22183.67186.05184.6928,402,800
May 07, 2018185.18187.67184.75185.16183.8042,451,400
May 04, 2018178.25184.25178.17183.83182.4856,201,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...