AAPL - Apple Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2018 | 171.66 | 171.77 | 167.74 | 168.70 | 168.70 | 17,058,890 |
| Dec 10, 2018 | 165.00 | 170.09 | 163.33 | 169.60 | 169.60 | 61,946,200 |
| Dec 07, 2018 | 173.49 | 174.49 | 168.30 | 168.49 | 168.49 | 42,281,600 |
| Dec 06, 2018 | 171.76 | 174.78 | 170.42 | 174.72 | 174.72 | 43,098,400 |
| Dec 04, 2018 | 180.95 | 182.39 | 176.27 | 176.69 | 176.69 | 41,344,300 |
| Dec 03, 2018 | 184.46 | 184.94 | 181.21 | 184.82 | 184.82 | 40,802,500 |
| Nov 30, 2018 | 180.29 | 180.33 | 177.03 | 178.58 | 178.58 | 39,531,500 |
| Nov 29, 2018 | 182.66 | 182.80 | 177.70 | 179.55 | 179.55 | 41,770,000 |
| Nov 28, 2018 | 176.73 | 181.29 | 174.93 | 180.94 | 180.94 | 46,062,500 |
| Nov 27, 2018 | 171.51 | 174.77 | 170.88 | 174.24 | 174.24 | 41,387,400 |
| Nov 26, 2018 | 174.24 | 174.95 | 170.26 | 174.62 | 174.62 | 44,738,600 |
| Nov 23, 2018 | 174.94 | 176.60 | 172.10 | 172.29 | 172.29 | 23,624,000 |
| Nov 21, 2018 | 179.73 | 180.27 | 176.55 | 176.78 | 176.78 | 31,124,200 |
| Nov 20, 2018 | 178.37 | 181.47 | 175.51 | 176.98 | 176.98 | 67,825,200 |
| Nov 19, 2018 | 190.00 | 190.70 | 184.99 | 185.86 | 185.86 | 41,925,300 |
| Nov 16, 2018 | 190.50 | 194.97 | 189.46 | 193.53 | 193.53 | 36,928,300 |
| Nov 15, 2018 | 188.39 | 191.97 | 186.90 | 191.41 | 191.41 | 46,478,800 |
| Nov 14, 2018 | 193.90 | 194.48 | 185.93 | 186.80 | 186.80 | 60,801,000 |
| Nov 13, 2018 | 191.63 | 197.18 | 191.45 | 192.23 | 192.23 | 46,882,900 |
| Nov 12, 2018 | 199.00 | 199.85 | 193.79 | 194.17 | 194.17 | 51,135,500 |
| Nov 09, 2018 | 205.55 | 206.01 | 202.25 | 204.47 | 204.47 | 34,365,800 |
| Nov 08, 2018 | 209.98 | 210.12 | 206.75 | 208.49 | 208.49 | 25,362,600 |
| Nov 08, 2018 | 0.73 Dividend | |||||
| Nov 07, 2018 | 205.97 | 210.06 | 204.13 | 209.95 | 209.22 | 33,424,400 |
| Nov 06, 2018 | 201.92 | 204.72 | 201.69 | 203.77 | 203.06 | 31,882,900 |
| Nov 05, 2018 | 204.30 | 204.39 | 198.17 | 201.59 | 200.89 | 66,163,700 |
| Nov 02, 2018 | 209.55 | 213.65 | 205.43 | 207.48 | 206.76 | 91,328,700 |
| Nov 01, 2018 | 219.05 | 222.36 | 216.81 | 222.22 | 221.45 | 58,323,200 |
| Oct 31, 2018 | 216.88 | 220.45 | 216.62 | 218.86 | 218.10 | 38,358,900 |
| Oct 30, 2018 | 211.15 | 215.18 | 209.27 | 213.30 | 212.56 | 36,660,000 |
| Oct 29, 2018 | 219.19 | 219.69 | 206.09 | 212.24 | 211.50 | 45,935,500 |
| Oct 26, 2018 | 215.90 | 220.19 | 212.67 | 216.30 | 215.55 | 47,258,400 |
| Oct 25, 2018 | 217.71 | 221.38 | 216.75 | 219.80 | 219.04 | 29,855,800 |
| Oct 24, 2018 | 222.60 | 224.23 | 214.54 | 215.09 | 214.34 | 40,925,500 |
| Oct 23, 2018 | 215.83 | 223.25 | 214.70 | 222.73 | 221.96 | 38,767,800 |
| Oct 22, 2018 | 219.79 | 223.36 | 218.94 | 220.65 | 219.88 | 28,792,100 |
| Oct 19, 2018 | 218.06 | 221.26 | 217.43 | 219.31 | 218.55 | 33,078,700 |
| Oct 18, 2018 | 217.86 | 219.74 | 213.00 | 216.02 | 215.27 | 32,581,300 |
| Oct 17, 2018 | 222.30 | 222.64 | 219.34 | 221.19 | 220.42 | 22,885,400 |
| Oct 16, 2018 | 218.93 | 222.99 | 216.76 | 222.15 | 221.38 | 29,184,000 |
| Oct 15, 2018 | 221.16 | 221.83 | 217.27 | 217.36 | 216.60 | 30,791,000 |
| Oct 12, 2018 | 220.42 | 222.88 | 216.84 | 222.11 | 221.34 | 40,337,900 |
| Oct 11, 2018 | 214.52 | 219.50 | 212.32 | 214.45 | 213.70 | 53,124,400 |
| Oct 10, 2018 | 225.46 | 226.35 | 216.05 | 216.36 | 215.61 | 41,990,600 |
| Oct 09, 2018 | 223.64 | 227.27 | 222.25 | 226.87 | 226.08 | 26,891,000 |
| Oct 08, 2018 | 222.21 | 224.80 | 220.20 | 223.77 | 222.99 | 29,663,900 |
| Oct 05, 2018 | 227.96 | 228.41 | 220.58 | 224.29 | 223.51 | 33,580,500 |
| Oct 04, 2018 | 230.78 | 232.35 | 226.73 | 227.99 | 227.20 | 32,042,000 |
| Oct 03, 2018 | 230.05 | 233.47 | 229.78 | 232.07 | 231.26 | 28,654,800 |
| Oct 02, 2018 | 227.25 | 230.00 | 226.63 | 229.28 | 228.48 | 24,788,200 |
| Oct 01, 2018 | 227.95 | 229.42 | 226.35 | 227.26 | 226.47 | 23,600,800 |
| Sep 28, 2018 | 224.79 | 225.84 | 224.02 | 225.74 | 224.96 | 22,929,400 |
| Sep 27, 2018 | 223.82 | 226.44 | 223.54 | 224.95 | 224.17 | 30,181,200 |
| Sep 26, 2018 | 221.00 | 223.75 | 219.76 | 220.42 | 219.65 | 23,984,700 |
| Sep 25, 2018 | 219.75 | 222.82 | 219.70 | 222.19 | 221.42 | 24,554,400 |
| Sep 24, 2018 | 216.82 | 221.26 | 216.63 | 220.79 | 220.02 | 27,693,400 |
| Sep 21, 2018 | 220.78 | 221.36 | 217.29 | 217.66 | 216.90 | 96,246,700 |
| Sep 20, 2018 | 220.24 | 222.28 | 219.15 | 220.03 | 219.26 | 26,608,800 |
| Sep 19, 2018 | 218.50 | 219.62 | 215.30 | 218.37 | 217.61 | 27,123,800 |
| Sep 18, 2018 | 217.79 | 221.85 | 217.12 | 218.24 | 217.48 | 31,571,700 |
| Sep 17, 2018 | 222.15 | 222.95 | 217.27 | 217.88 | 217.12 | 37,195,100 |
| Sep 14, 2018 | 225.75 | 226.84 | 222.52 | 223.84 | 223.06 | 31,999,300 |
| Sep 13, 2018 | 223.52 | 228.35 | 222.57 | 226.41 | 225.62 | 41,706,400 |
| Sep 12, 2018 | 224.94 | 225.00 | 219.84 | 221.07 | 220.30 | 49,278,700 |
| Sep 11, 2018 | 218.01 | 224.30 | 216.56 | 223.85 | 223.07 | 35,749,000 |
| Sep 10, 2018 | 220.95 | 221.85 | 216.47 | 218.33 | 217.57 | 39,516,500 |
| Sep 07, 2018 | 221.85 | 225.37 | 220.71 | 221.30 | 220.53 | 37,619,800 |
| Sep 06, 2018 | 226.23 | 227.35 | 221.30 | 223.10 | 222.32 | 34,290,000 |
| Sep 05, 2018 | 228.99 | 229.67 | 225.10 | 226.87 | 226.08 | 33,333,000 |
| Sep 04, 2018 | 228.41 | 229.18 | 226.63 | 228.36 | 227.57 | 27,390,100 |
| Aug 31, 2018 | 226.51 | 228.87 | 226.00 | 227.63 | 226.84 | 43,340,100 |
| Aug 30, 2018 | 223.25 | 228.26 | 222.40 | 225.03 | 224.25 | 48,793,800 |
| Aug 29, 2018 | 220.15 | 223.49 | 219.41 | 222.98 | 222.20 | 27,254,800 |
| Aug 28, 2018 | 219.01 | 220.54 | 218.92 | 219.70 | 218.94 | 22,776,800 |
| Aug 27, 2018 | 217.15 | 218.74 | 216.33 | 217.94 | 217.18 | 20,525,100 |
| Aug 24, 2018 | 216.60 | 216.90 | 215.11 | 216.16 | 215.41 | 18,476,400 |
| Aug 23, 2018 | 214.65 | 217.05 | 214.60 | 215.49 | 214.74 | 18,883,200 |
| Aug 22, 2018 | 214.10 | 216.36 | 213.84 | 215.05 | 214.30 | 19,018,100 |
| Aug 21, 2018 | 216.80 | 217.19 | 214.03 | 215.04 | 214.29 | 26,159,800 |
| Aug 20, 2018 | 218.10 | 219.18 | 215.11 | 215.46 | 214.71 | 30,287,700 |
| Aug 17, 2018 | 213.44 | 217.95 | 213.16 | 217.58 | 216.82 | 35,427,000 |
| Aug 16, 2018 | 211.75 | 213.81 | 211.47 | 213.32 | 212.58 | 28,500,400 |
| Aug 15, 2018 | 209.22 | 210.74 | 208.33 | 210.24 | 209.51 | 28,807,600 |
| Aug 14, 2018 | 210.16 | 210.56 | 208.26 | 209.75 | 209.02 | 20,748,000 |
| Aug 13, 2018 | 209.31 | 210.95 | 207.70 | 208.87 | 208.14 | 25,890,900 |
| Aug 10, 2018 | 207.36 | 209.10 | 206.67 | 207.53 | 206.81 | 24,611,200 |
| Aug 10, 2018 | 0.73 Dividend | |||||
| Aug 09, 2018 | 209.53 | 209.78 | 207.20 | 208.88 | 207.43 | 23,492,600 |
| Aug 08, 2018 | 206.05 | 207.81 | 204.52 | 207.25 | 205.81 | 22,525,500 |
| Aug 07, 2018 | 209.32 | 209.50 | 206.76 | 207.11 | 205.67 | 25,587,400 |
| Aug 06, 2018 | 208.00 | 209.25 | 207.07 | 209.07 | 207.61 | 25,425,400 |
| Aug 03, 2018 | 207.03 | 208.74 | 205.48 | 207.99 | 206.54 | 33,447,400 |
| Aug 02, 2018 | 200.58 | 208.38 | 200.35 | 207.39 | 205.95 | 62,404,000 |
| Aug 01, 2018 | 199.13 | 201.76 | 197.31 | 201.50 | 200.10 | 67,935,700 |
| Jul 31, 2018 | 190.30 | 192.14 | 189.34 | 190.29 | 188.97 | 39,373,000 |
| Jul 30, 2018 | 191.90 | 192.20 | 189.07 | 189.91 | 188.59 | 21,029,500 |
| Jul 27, 2018 | 194.99 | 195.19 | 190.10 | 190.98 | 189.65 | 24,024,000 |
| Jul 26, 2018 | 194.61 | 195.96 | 193.61 | 194.21 | 192.86 | 19,076,000 |
| Jul 25, 2018 | 193.06 | 194.85 | 192.43 | 194.82 | 193.46 | 16,709,900 |
| Jul 24, 2018 | 192.45 | 193.66 | 192.05 | 193.00 | 191.66 | 18,697,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
