AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 07, 2017143.73144.18143.27143.34138.4616,672,200
Apr 06, 2017144.29144.52143.45143.66138.7721,149,000
Apr 05, 2017144.22145.46143.81144.02139.1127,717,900
Apr 04, 2017143.25144.89143.17144.77139.8419,891,400
Apr 03, 2017143.71144.12143.05143.70138.8119,985,700
Mar 31, 2017143.72144.27143.01143.66138.7719,661,700
Mar 30, 2017144.19144.50143.50143.93139.0321,207,300
Mar 29, 2017143.68144.49143.19144.12139.2129,190,000
Mar 28, 2017140.91144.04140.62143.80138.9033,374,800
Mar 27, 2017139.39141.22138.62140.88136.0823,575,100
Mar 24, 2017141.50141.74140.35140.64135.8522,395,600
Mar 23, 2017141.26141.58140.61140.92136.1220,346,300
Mar 22, 2017139.85141.60139.76141.42136.6025,860,200
Mar 21, 2017142.11142.80139.73139.84135.0839,529,900
Mar 20, 2017140.40141.50140.23141.46136.6421,542,000
Mar 17, 2017141.00141.00139.89139.99135.2243,885,000
Mar 16, 2017140.72141.02140.26140.69135.9019,232,000
Mar 15, 2017139.41140.75139.03140.46135.6825,691,800
Mar 14, 2017139.30139.65138.84138.99134.2615,309,100
Mar 13, 2017138.85139.43138.82139.20134.4617,421,700
Mar 10, 2017139.25139.36138.64139.14134.4019,612,800
Mar 09, 2017138.74138.79137.05138.68133.9622,155,900
Mar 08, 2017138.95139.80138.82139.00134.2718,707,200
Mar 07, 2017139.06139.98138.79139.52134.7717,446,300
Mar 06, 2017139.37139.77138.60139.34134.5921,750,000
Mar 03, 2017138.78139.83138.59139.78135.0221,108,100
Mar 02, 2017140.00140.28138.76138.96134.2326,211,000
Mar 01, 2017137.89140.15137.60139.79135.0336,414,600
Feb 28, 2017137.08137.44136.70136.99132.3223,482,900
Feb 27, 2017137.14137.44136.28136.93132.2720,257,400
Feb 24, 2017135.91136.66135.28136.66132.0121,776,600
Feb 23, 2017137.38137.48136.30136.53131.8820,788,200
Feb 22, 2017136.43137.12136.11137.11132.4420,836,900
Feb 21, 2017136.23136.75135.98136.70132.0424,507,200
Feb 17, 2017135.10135.83135.10135.72131.1022,198,200
Feb 16, 2017135.67135.90134.84135.35130.7422,584,600
Feb 15, 2017135.52136.27134.62135.51130.8935,623,100
Feb 14, 2017133.47135.09133.25135.02130.4233,226,200
Feb 13, 2017133.08133.82132.75133.29128.7523,035,400
Feb 10, 2017132.46132.94132.05132.12127.6220,065,500
Feb 09, 2017131.65132.45131.12132.42127.9128,349,900
Feb 09, 20170.57 Dividend
Feb 08, 2017131.35132.22131.22132.04126.9923,004,100
Feb 07, 2017130.54132.09130.45131.53126.5038,183,800
Feb 06, 2017129.13130.50128.90130.29125.3126,845,900
Feb 03, 2017128.31129.19128.16129.08124.1524,507,300
Feb 02, 2017127.98129.39127.78128.53123.6233,710,400
Feb 01, 2017127.03130.49127.01128.75123.83111,985,000
Jan 31, 2017121.15121.39120.62121.35116.7149,201,000
Jan 30, 2017120.93121.63120.66121.63116.9830,377,500
Jan 27, 2017122.14122.35121.60121.95117.2920,562,900
Jan 26, 2017121.67122.44121.60121.94117.2826,337,600
Jan 25, 2017120.42122.10120.28121.88117.2232,377,600
Jan 24, 2017119.55120.10119.50119.97115.3823,211,000
Jan 23, 2017120.00120.81119.77120.08115.4922,050,200
Jan 20, 2017120.45120.45119.73120.00115.4132,597,900
Jan 19, 2017119.40120.09119.37119.78115.2025,597,300
Jan 18, 2017120.00120.50119.71119.99115.4023,713,000
Jan 17, 2017118.34120.24118.22120.00115.4134,439,800
Jan 13, 2017119.11119.62118.81119.04114.4926,111,900
Jan 12, 2017118.90119.30118.21119.25114.6927,086,200
Jan 11, 2017118.74119.93118.60119.75115.1727,588,600
Jan 10, 2017118.77119.38118.30119.11114.5624,462,100
Jan 09, 2017117.95119.43117.94118.99114.4433,561,900
Jan 06, 2017116.78118.16116.47117.91113.4031,751,900
Jan 05, 2017115.92116.86115.81116.61112.1522,193,600
Jan 04, 2017115.85116.51115.75116.02111.5821,118,100
Jan 03, 2017115.80116.33114.76116.15111.7128,781,900
Dec 30, 2016116.65117.20115.43115.82111.3930,586,300
Dec 29, 2016116.45117.11116.40116.73112.2715,039,500
Dec 28, 2016117.52118.02116.20116.76112.3020,905,900
Dec 27, 2016116.52117.80116.49117.26112.7818,296,900
Dec 23, 2016115.59116.52115.59116.52112.0714,249,500
Dec 22, 2016116.35116.51115.64116.29111.8426,085,900
Dec 21, 2016116.80117.40116.78117.06112.5923,783,200
Dec 20, 2016116.74117.50116.68116.95112.4821,425,000
Dec 19, 2016115.80117.38115.75116.64112.1827,779,400
Dec 16, 2016116.47116.50115.65115.97111.5444,351,100
Dec 15, 2016115.38116.73115.23115.82111.3946,524,500
Dec 14, 2016115.04116.20114.98115.19110.7934,031,800
Dec 13, 2016113.84115.92113.75115.19110.7943,733,800
Dec 12, 2016113.29115.00112.49113.30108.9726,374,400
Dec 09, 2016112.31114.70112.31113.95109.5934,402,600
Dec 08, 2016110.86112.43110.60112.12107.8327,068,300
Dec 07, 2016109.26111.19109.16111.03106.7929,998,700
Dec 06, 2016109.50110.36109.19109.95105.7526,195,500
Dec 05, 2016110.00110.03108.25109.11104.9434,324,500
Dec 02, 2016109.17110.09108.85109.90105.7026,528,000
Dec 01, 2016110.37110.94109.03109.49105.3037,086,900
Nov 30, 2016111.60112.20110.27110.52106.3036,162,300
Nov 29, 2016110.78112.03110.07111.46107.2028,528,800
Nov 28, 2016111.43112.47111.39111.57107.3027,194,000
Nov 25, 2016111.13111.87110.95111.79107.5211,475,900
Nov 23, 2016111.36111.51110.33111.23106.9827,426,400
Nov 22, 2016111.95112.42111.40111.80107.5325,965,500
Nov 21, 2016110.12111.99110.01111.73107.4629,264,600
Nov 18, 2016109.72110.54109.66110.06105.8528,428,900
Nov 17, 2016109.81110.35108.83109.95105.7527,632,000
Nov 16, 2016106.70110.23106.60109.99105.7958,840,500
Nov 15, 2016106.57107.68106.16107.11103.0232,264,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...