U.S. Markets open in 6 hrs 39 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
444.45-10.34 (-2.27%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 10, 2020------
Aug 07, 2020452.82454.70441.17444.45444.4549,453,300
Aug 07, 20200.82 Dividend
Aug 06, 2020441.62457.65439.19455.61454.7950,607,200
Aug 05, 2020437.51441.57435.59440.25439.4630,498,000
Aug 04, 2020436.53443.16433.55438.66437.8743,267,900
Aug 03, 2020432.80446.55431.57435.75434.9777,037,800
Jul 31, 2020411.54425.66403.30425.04424.2893,584,200
Jul 30, 2020376.75385.19375.07384.76384.0739,532,500
Jul 29, 2020375.00380.92374.85380.16379.4822,582,300
Jul 28, 2020377.47378.20372.99373.01372.3425,906,400
Jul 27, 2020374.84379.62373.92379.24378.5630,303,500
Jul 24, 2020363.95371.88356.58370.46369.7946,359,700
Jul 23, 2020387.99388.31368.04371.38370.7149,251,100
Jul 22, 2020386.77391.90386.41389.09388.3922,250,400
Jul 21, 2020396.69397.00386.97388.00387.3025,911,500
Jul 20, 2020385.67394.00384.25393.43392.7222,579,500
Jul 17, 2020387.95388.59383.36385.31384.6223,046,700
Jul 16, 2020386.25389.62383.62386.09385.4027,644,400
Jul 15, 2020395.96396.99385.96390.90390.2038,299,500
Jul 14, 2020379.36389.02375.51388.23387.5342,747,300
Jul 13, 2020389.06399.82381.03381.91381.2247,912,300
Jul 10, 2020381.34383.92378.82383.68382.9922,564,300
Jul 09, 2020385.05385.27378.69383.01382.3231,410,700
Jul 08, 2020376.72381.50376.36381.37380.6829,273,000
Jul 07, 2020375.41378.62372.23372.69372.0228,106,100
Jul 06, 2020370.00375.78369.87373.85373.1829,663,900
Jul 02, 2020367.85370.47363.64364.11363.4528,510,400
Jul 01, 2020365.12367.36363.91364.11363.4527,684,300
Jun 30, 2020360.08365.98360.00364.80364.1435,055,800
Jun 29, 2020353.25362.17351.28361.78361.1332,661,500
Jun 26, 2020364.41365.32353.02353.63352.9951,314,200
Jun 25, 2020360.70365.00357.57364.84364.1834,380,600
Jun 24, 2020365.00368.79358.52360.06359.4148,155,800
Jun 23, 2020364.00372.38362.27366.53365.8753,038,900
Jun 22, 2020351.34359.46351.15358.87358.2233,861,300
Jun 19, 2020354.64356.56345.15349.72349.0966,119,000
Jun 18, 2020351.41353.45349.22351.73351.1024,205,100
Jun 17, 2020355.15355.40351.09351.59350.9628,532,000
Jun 16, 2020351.46353.20344.72352.08351.4541,357,200
Jun 15, 2020333.25345.68332.58342.99342.3734,702,200
Jun 12, 2020344.72347.80334.22338.80338.1950,001,500
Jun 11, 2020349.31351.06335.48335.90335.3050,415,600
Jun 10, 2020347.90354.77346.09352.84352.2041,662,900
Jun 09, 2020332.14345.61332.01343.99343.3736,928,100
Jun 08, 2020330.25333.60327.32333.46332.8623,913,600
Jun 05, 2020323.35331.75323.23331.50330.9034,312,600
Jun 04, 2020324.39325.62320.78322.32321.7421,890,100
Jun 03, 2020324.66326.20322.30325.12324.5326,122,800
Jun 02, 2020320.75323.44318.93323.34322.7621,910,700
Jun 01, 2020317.75322.35317.21321.85321.2720,197,800
May 29, 2020319.25321.15316.47317.94317.3738,399,500
May 28, 2020316.77323.44315.63318.25317.6833,390,200
May 27, 2020316.14318.71313.09318.11317.5428,236,300
May 26, 2020323.50324.24316.50316.73316.1631,380,500
May 22, 2020315.77319.23315.35318.89318.3220,450,800
May 21, 2020318.66320.89315.87316.85316.2825,672,200
May 20, 2020316.68319.52316.52319.23318.6627,876,200
May 19, 2020315.03318.52313.01313.14312.5825,432,400
May 18, 2020313.17316.50310.32314.96314.3933,843,100
May 15, 2020300.35307.90300.21307.71307.1641,587,100
May 14, 2020304.51309.79301.53309.54308.9839,732,300
May 13, 2020312.15315.95303.21307.65307.1050,155,600
May 12, 2020317.83319.69310.91311.41310.8540,575,300
May 11, 2020308.10317.05307.24315.01314.4436,405,900
May 08, 2020305.64310.35304.29310.13309.5733,512,000
May 08, 20200.82 Dividend
May 07, 2020303.22305.17301.97303.74302.3728,803,800
May 06, 2020300.46303.24298.87300.63299.2835,583,400
May 05, 2020295.06301.00294.46297.56296.2236,937,800
May 04, 2020289.17293.69286.32293.16291.8433,392,000
May 01, 2020286.25299.00285.85289.07287.7760,154,200
Apr 30, 2020289.96294.53288.35293.80292.4845,457,600
Apr 29, 2020284.73289.67283.89287.73286.4434,320,200
Apr 28, 2020285.08285.83278.20278.58277.3328,001,200
Apr 27, 2020281.80284.54279.95283.17281.9029,271,900
Apr 24, 2020277.20283.01277.00282.97281.7031,627,200
Apr 23, 2020275.87281.75274.87275.03273.7931,203,600
Apr 22, 2020273.61277.90272.20276.10274.8629,264,300
Apr 21, 2020276.28277.25265.43268.37267.1645,247,900
Apr 20, 2020277.95281.68276.85276.93275.6932,503,800
Apr 17, 2020284.69286.95276.86282.80281.5353,812,500
Apr 16, 2020287.38288.20282.35286.69285.4039,281,300
Apr 15, 2020282.40286.33280.63284.43283.1532,788,600
Apr 14, 2020280.00288.25278.05287.05285.7648,748,700
Apr 13, 2020268.31273.70265.83273.25272.0232,755,700
Apr 09, 2020268.70270.07264.70267.99266.7940,529,100
Apr 08, 2020262.74267.37261.23266.07264.8742,223,800
Apr 07, 2020270.80271.70259.00259.43258.2650,721,800
Apr 06, 2020250.90263.11249.38262.47261.2950,455,100
Apr 03, 2020242.80245.70238.97241.41240.3232,470,000
Apr 02, 2020240.34245.15236.90244.93243.8341,483,500
Apr 01, 2020246.50248.72239.13240.91239.8344,054,600
Mar 31, 2020255.60262.49252.00254.29253.1549,250,500
Mar 30, 2020250.74255.52249.40254.81253.6641,994,100
Mar 27, 2020252.75255.87247.05247.74246.6351,054,200
Mar 26, 2020246.52258.68246.36258.44257.2863,021,800
Mar 25, 2020250.75258.25244.30245.52244.4275,900,500
Mar 24, 2020236.36247.69234.30246.88245.7771,882,800
Mar 23, 2020228.08228.50212.61224.37223.3684,188,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...