AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2019263.79265.89262.73265.58265.5818,661,343
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
Aug 28, 2019204.10205.72203.32205.53204.9115,938,800
Aug 27, 2019207.86208.55203.53204.16203.5525,873,300
Aug 26, 2019205.86207.19205.06206.49205.8726,043,600
Aug 23, 2019209.43212.05201.00202.64202.0346,818,000
Aug 22, 2019213.19214.44210.75212.46211.8222,253,700
Aug 21, 2019212.99213.65211.60212.64212.0021,535,400
Aug 20, 2019210.88213.35210.32210.36209.7326,884,300
Aug 19, 2019210.62212.73210.03210.35209.7224,413,600
Aug 16, 2019204.28207.16203.84206.50205.8827,620,400
Aug 15, 2019203.46205.14199.67201.74201.1427,227,400
Aug 14, 2019203.16206.44202.59202.75202.1436,547,400
Aug 13, 2019201.02212.14200.48208.97208.3447,218,500
Aug 12, 2019199.62202.05199.15200.48199.8822,481,900
Aug 09, 2019201.30202.76199.29200.99200.3924,619,700
Aug 09, 20190.77 Dividend
Aug 08, 2019200.20203.53199.39203.43202.0527,009,500
Aug 07, 2019195.41199.56193.82199.04197.6933,364,400
Aug 06, 2019196.31198.07194.04197.00195.6735,824,800
Aug 05, 2019197.99198.65192.58193.34192.0352,393,000
Aug 02, 2019205.53206.43201.63204.02202.6440,862,100
Aug 01, 2019213.90218.03206.74208.43207.0254,017,900
Jul 31, 2019216.42221.37211.30213.04211.6069,281,400
Jul 30, 2019208.76210.16207.31208.78207.3733,935,700
Jul 29, 2019208.46210.64208.44209.68208.2621,673,400
Jul 26, 2019207.48209.73207.14207.74206.3317,618,900
Jul 25, 2019208.89209.24206.73207.02205.6213,909,600
Jul 24, 2019207.67209.15207.17208.67207.2614,991,600
Jul 23, 2019208.46208.91207.29208.84207.4318,355,200
Jul 22, 2019203.65207.23203.61207.22205.8222,277,900
Jul 19, 2019205.79206.50202.36202.59201.2220,929,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...