AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 2020317.19319.02316.00316.57316.5727,664,200
Jan 17, 2020316.27318.74315.00318.73318.7334,454,100
Jan 16, 2020313.59315.70312.09315.24315.2427,207,300
Jan 15, 2020311.85315.50309.55311.34311.3430,480,900
Jan 14, 2020316.70317.57312.17312.68312.6840,488,600
Jan 13, 2020311.64317.07311.15316.96316.9630,383,000
Jan 10, 2020310.60312.67308.25310.33310.3335,161,200
Jan 09, 2020307.24310.43306.20309.63309.6342,527,100
Jan 08, 2020297.16304.44297.16303.19303.1933,019,800
Jan 07, 2020299.84300.90297.48298.39298.3927,218,000
Jan 06, 2020293.79299.96292.75299.80299.8029,596,800
Jan 03, 2020297.15300.58296.50297.43297.4336,580,700
Jan 02, 2020296.24300.60295.19300.35300.3533,870,100
Dec 31, 2019289.93293.68289.52293.65293.6525,201,400
Dec 30, 2019289.46292.69285.22291.52291.5236,028,600
Dec 27, 2019291.12293.97288.12289.80289.8036,566,500
Dec 26, 2019284.82289.98284.70289.91289.9123,280,300
Dec 24, 2019284.69284.89282.92284.27284.2712,119,700
Dec 23, 2019280.53284.25280.37284.00284.0024,643,000
Dec 20, 2019282.23282.65278.56279.44279.4468,994,500
Dec 19, 2019279.50281.18278.95280.02280.0224,592,300
Dec 18, 2019279.80281.90279.12279.74279.7429,007,100
Dec 17, 2019279.57281.77278.80280.41280.4128,539,600
Dec 16, 2019277.00280.79276.98279.86279.8632,046,500
Dec 13, 2019271.46275.30270.93275.15275.1533,396,900
Dec 12, 2019267.78272.56267.32271.46271.4634,327,600
Dec 11, 2019268.81271.10268.50270.77270.7719,689,200
Dec 10, 2019268.60270.07265.86268.48268.4822,605,100
Dec 09, 2019270.00270.80264.91266.92266.9232,010,600
Dec 06, 2019267.48271.00267.30270.71270.7126,518,900
Dec 05, 2019263.79265.89262.73265.58265.5818,606,100
Dec 04, 2019261.07263.31260.68261.74261.7416,795,400
Dec 03, 2019258.31259.53256.29259.45259.4528,607,600
Dec 02, 2019267.27268.25263.45264.16264.1623,621,800
Nov 29, 2019266.60268.00265.90267.25267.2511,654,400
Nov 27, 2019265.58267.98265.31267.84267.8416,308,900
Nov 26, 2019266.94267.16262.50264.29264.2926,301,900
Nov 25, 2019262.71266.44262.52266.37266.3721,005,100
Nov 22, 2019262.59263.18260.84261.78261.7816,331,300
Nov 21, 2019263.69264.01261.18262.01262.0130,348,800
Nov 20, 2019265.54266.08260.40263.19263.1926,558,600
Nov 19, 2019267.90268.00265.39266.29266.2919,041,800
Nov 18, 2019265.80267.43264.23267.10267.1021,675,800
Nov 15, 2019263.68265.78263.01265.76265.7625,051,600
Nov 14, 2019263.75264.88262.10262.64262.6422,295,700
Nov 13, 2019261.13264.78261.07264.47264.4725,683,600
Nov 12, 2019261.55262.79260.92261.96261.9621,847,200
Nov 11, 2019258.30262.47258.28262.20262.2020,455,300
Nov 08, 2019258.69260.44256.85260.14260.1417,496,600
Nov 07, 2019258.74260.35258.11259.43259.4323,735,100
Nov 07, 20190.77 Dividend
Nov 06, 2019256.77257.49255.37257.24256.4718,966,100
Nov 05, 2019257.05258.19256.32257.13256.3619,974,400
Nov 04, 2019257.33257.85255.38257.50256.7325,818,000
Nov 01, 2019249.54255.93249.16255.82255.0537,781,300
Oct 31, 2019247.24249.17237.26248.76248.0234,790,500
Oct 30, 2019244.76245.30241.21243.26242.5331,130,500
Oct 29, 2019248.97249.75242.57243.29242.5635,709,900
Oct 28, 2019247.42249.25246.72249.05248.3024,143,200
Oct 25, 2019243.16246.73242.88246.58245.8418,369,300
Oct 24, 2019244.51244.80241.81243.58242.8517,318,800
Oct 23, 2019242.10243.24241.22243.18242.4518,957,200
Oct 22, 2019241.16242.20239.62239.96239.2420,573,400
Oct 21, 2019237.52240.99237.32240.51239.7921,811,800
Oct 18, 2019234.59237.58234.29236.41235.7024,358,400
Oct 17, 2019235.09236.15233.52235.28234.5816,896,300
Oct 16, 2019233.37235.24233.20234.37233.6718,475,800
Oct 15, 2019236.39237.65234.88235.32234.6221,840,000
Oct 14, 2019234.90238.13234.67235.87235.1624,106,900
Oct 11, 2019232.95237.64232.31236.21235.5041,698,900
Oct 10, 2019227.93230.44227.30230.09229.4028,253,400
Oct 09, 2019227.03227.79225.64227.03226.3518,692,600
Oct 08, 2019225.82228.06224.33224.40223.7327,955,000
Oct 07, 2019226.27229.93225.84227.06226.3830,576,500
Oct 04, 2019225.64227.49223.89227.01226.3334,619,700
Oct 03, 2019218.43220.96215.13220.82220.1628,606,500
Oct 02, 2019223.06223.58217.93218.96218.3034,612,300
Oct 01, 2019225.07228.22224.20224.59223.9234,805,800
Sep 30, 2019220.90224.58220.79223.97223.3025,977,400
Sep 27, 2019220.54220.96217.28218.82218.1725,352,000
Sep 26, 2019220.00220.94218.83219.89219.2318,833,500
Sep 25, 2019218.55221.50217.14221.03220.3721,903,400
Sep 24, 2019221.03222.49217.19217.68217.0331,190,800
Sep 23, 2019218.95219.84217.65218.72218.0719,165,500
Sep 20, 2019221.38222.56217.47217.73217.0855,413,100
Sep 19, 2019222.01223.76220.37220.96220.3022,060,600
Sep 18, 2019221.06222.85219.44222.77222.1025,340,000
Sep 17, 2019219.96220.82219.12220.70220.0418,318,700
Sep 16, 2019217.73220.13217.56219.90219.2421,158,100
Sep 13, 2019220.00220.79217.02218.75218.1039,763,300
Sep 12, 2019224.80226.42222.86223.09222.4232,226,700
Sep 11, 2019218.07223.71217.73223.59222.9244,289,600
Sep 10, 2019213.86216.78211.71216.70216.0531,777,900
Sep 09, 2019214.84216.44211.07214.17213.5327,309,400
Sep 06, 2019214.05214.42212.51213.26212.6219,362,300
Sep 05, 2019212.00213.97211.51213.28212.6423,913,700
Sep 04, 2019208.39209.48207.32209.19208.5619,188,100
Sep 03, 2019206.43206.98204.22205.70205.0820,023,000
Aug 30, 2019210.16210.45207.20208.74208.1221,143,400
Aug 29, 2019208.50209.32206.66209.01208.3820,990,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...