U.S. Markets close in 3 hrs 45 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars, Nike gets downgraded

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
156.90-0.60 (-0.38%)
As of 12:15PM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2017157.50157.89155.11156.90156.9014,175,785
Aug 18, 2017157.86159.50156.72157.50157.5027,353,200
Aug 17, 2017160.52160.71157.84157.86157.8627,940,600
Aug 16, 2017161.94162.51160.15160.95160.9527,671,600
Aug 15, 2017160.66162.20160.14161.60161.6029,465,500
Aug 14, 2017159.32160.21158.75159.85159.8522,028,200
Aug 11, 2017156.60158.57156.07157.48157.4826,257,100
Aug 10, 2017159.90160.00154.63155.32155.3240,804,300
Aug 10, 20170.63 Dividend
Aug 09, 2017159.26161.27159.11161.06160.4326,131,500
Aug 08, 2017158.60161.83158.27160.08159.4536,205,900
Aug 07, 2017157.06158.92156.67158.81158.1921,870,300
Aug 04, 2017156.07157.40155.69156.39155.7820,559,900
Aug 03, 2017157.05157.21155.02155.57154.9627,097,300
Aug 02, 2017159.28159.75156.16157.14156.5369,936,800
Aug 01, 2017149.10150.22148.41150.05149.4635,368,600
Jul 31, 2017149.90150.33148.13148.73148.1519,845,900
Jul 28, 2017149.89150.23149.19149.50148.9217,213,700
Jul 27, 2017153.75153.99147.30150.56149.9732,476,300
Jul 26, 2017153.35153.93153.06153.46152.8615,781,000
Jul 25, 2017151.80153.84151.80152.74152.1418,853,900
Jul 24, 2017150.58152.44149.90152.09151.5021,493,200
Jul 21, 2017149.99150.44148.88150.27149.6826,252,600
Jul 20, 2017151.50151.74150.19150.34149.7517,243,700
Jul 19, 2017150.48151.42149.95151.02150.4320,923,000
Jul 18, 2017149.20150.13148.67150.08149.4917,868,800
Jul 17, 2017148.82150.90148.57149.56148.9723,793,500
Jul 14, 2017147.97149.33147.33149.04148.4620,132,100
Jul 13, 2017145.50148.49145.44147.77147.1925,199,400
Jul 12, 2017145.87146.18144.82145.74145.1724,884,500
Jul 11, 2017144.73145.85144.38145.53144.9619,781,800
Jul 10, 2017144.11145.95143.37145.06144.4921,090,600
Jul 07, 2017142.90144.75142.90144.18143.6219,201,700
Jul 06, 2017143.02143.50142.41142.73142.1724,128,800
Jul 05, 2017143.69144.79142.72144.09143.5321,569,600
Jul 03, 2017144.88145.30143.10143.50142.9414,258,300
Jun 30, 2017144.45144.96143.78144.02143.4623,024,100
Jun 29, 2017144.71145.13142.28143.68143.1231,499,400
Jun 28, 2017144.49146.11143.16145.83145.2622,082,400
Jun 27, 2017145.01146.16143.62143.73143.1724,761,900
Jun 26, 2017147.17148.28145.38145.82145.2525,692,400
Jun 23, 2017145.13147.16145.11146.28145.7135,439,400
Jun 22, 2017145.77146.70145.12145.63145.0619,106,300
Jun 21, 2017145.52146.07144.61145.87145.3021,265,800
Jun 20, 2017146.87146.87144.94145.01144.4424,900,100
Jun 19, 2017143.66146.74143.66146.34145.7732,541,400
Jun 16, 2017143.78144.50142.20142.27141.7150,361,100
Jun 15, 2017143.32144.48142.21144.29143.7332,165,400
Jun 14, 2017147.50147.50143.84145.16144.5931,531,200
Jun 13, 2017147.16147.45145.15146.59146.0234,165,400
Jun 12, 2017145.74146.09142.51145.42144.8572,307,300
Jun 09, 2017155.19155.19146.02148.98148.4064,882,700
Jun 08, 2017155.25155.54154.40154.99154.3821,250,800
Jun 07, 2017155.02155.98154.48155.37154.7621,069,600
Jun 06, 2017153.90155.81153.78154.45153.8526,624,900
Jun 05, 2017154.34154.45153.46153.93153.3325,331,700
Jun 02, 2017153.58155.45152.89155.45154.8427,770,700
Jun 01, 2017153.17153.33152.22153.18152.5816,404,100
May 31, 2017153.97154.17152.38152.76152.1624,451,200
May 30, 2017153.42154.43153.33153.67153.0720,126,900
May 26, 2017154.00154.24153.31153.61153.0121,701,100
May 25, 2017153.73154.35153.03153.87153.2719,235,600
May 24, 2017153.84154.17152.67153.34152.7419,178,000
May 23, 2017154.90154.90153.31153.80153.2019,918,900
May 22, 2017154.00154.58152.91153.99153.3922,966,400
May 19, 2017153.38153.98152.63153.06152.4626,960,800
May 18, 2017151.27153.34151.13152.54151.9433,568,200
May 17, 2017153.60154.57149.71150.25149.6650,767,700
May 16, 2017155.94156.06154.72155.47154.8620,048,500
May 15, 2017156.01156.65155.05155.70155.0926,009,700
May 12, 2017154.70156.42154.67156.10155.4932,527,000
May 11, 2017152.45154.07152.31153.95153.3527,255,100
May 11, 20170.63 Dividend
May 10, 2017153.63153.94152.11153.26152.0325,805,700
May 09, 2017153.87154.88153.45153.99152.7639,130,400
May 08, 2017149.03153.70149.03153.01151.7848,752,400
May 05, 2017146.76148.98146.76148.96147.7727,327,700
May 04, 2017146.52147.14145.81146.53145.3623,371,900
May 03, 2017145.59147.49144.27147.06145.8845,697,000
May 02, 2017147.54148.09146.84147.51146.3345,352,200
May 01, 2017145.10147.20144.96146.58145.4133,602,900
Apr 28, 2017144.09144.30143.27143.65142.5020,860,400
Apr 27, 2017143.92144.16143.31143.79142.6414,246,300
Apr 26, 2017144.47144.60143.38143.68142.5320,041,200
Apr 25, 2017143.91144.90143.87144.53143.3718,871,500
Apr 24, 2017143.50143.95143.18143.64142.4917,134,300
Apr 21, 2017142.44142.68141.85142.27141.1317,320,900
Apr 20, 2017141.22142.92141.16142.44141.3023,319,600
Apr 19, 2017141.88142.00140.45140.68139.5517,328,400
Apr 18, 2017141.41142.04141.11141.20140.0714,697,500
Apr 17, 2017141.48141.88140.87141.83140.6916,582,100
Apr 13, 2017141.91142.38141.05141.05139.9217,822,900
Apr 12, 2017141.60142.15141.01141.80140.6620,350,000
Apr 11, 2017142.94143.35140.06141.63140.5030,379,400
Apr 10, 2017143.60143.88142.90143.17142.0218,933,400
Apr 07, 2017143.73144.18143.27143.34142.1916,672,200
Apr 06, 2017144.29144.52143.45143.66142.5121,149,000
Apr 05, 2017144.22145.46143.81144.02142.8727,717,900
Apr 04, 2017143.25144.89143.17144.77143.6119,891,400
Apr 03, 2017143.71144.12143.05143.70142.5519,985,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...