AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 2015107.01107.03104.82105.2698.6640,912,300
Dec 30, 2015108.58108.70107.18107.32100.5925,213,800
Dec 29, 2015106.96109.43106.86108.74101.9230,931,200
Dec 28, 2015107.59107.69106.18106.82100.1226,704,200
Dec 24, 2015109.00109.00107.95108.03101.2513,570,400
Dec 23, 2015107.27108.85107.20108.61101.8032,657,400
Dec 22, 2015107.40107.72106.45107.23100.5032,789,400
Dec 21, 2015107.28107.37105.57107.33100.6047,590,600
Dec 18, 2015108.91109.52105.81106.0399.3896,453,300
Dec 17, 2015112.02112.25108.98108.98102.1444,772,800
Dec 16, 2015111.07111.99108.80111.34104.3656,238,500
Dec 15, 2015111.94112.80110.35110.49103.5653,323,100
Dec 14, 2015112.18112.68109.79112.48105.4364,318,700
Dec 11, 2015115.19115.39112.85113.18106.0846,886,200
Dec 10, 2015116.04116.94115.51116.17108.8829,212,700
Dec 09, 2015117.64117.69115.08115.62108.3746,361,400
Dec 08, 2015117.52118.60116.86118.23110.8134,309,500
Dec 07, 2015118.98119.86117.81118.28110.8632,084,200
Dec 04, 2015115.29119.25115.11119.03111.5657,777,000
Dec 03, 2015116.55116.79114.22115.20107.9741,569,500
Dec 02, 2015117.34118.11116.08116.28108.9933,386,600
Dec 01, 2015118.75118.81116.86117.34109.9834,852,400
Nov 30, 2015117.99119.41117.75118.30110.8839,180,300
Nov 27, 2015118.29118.41117.60117.81110.4213,046,400
Nov 25, 2015119.21119.23117.92118.03110.6321,388,300
Nov 24, 2015117.33119.35117.12118.88111.4242,803,200
Nov 23, 2015119.27119.73117.34117.75110.3632,482,500
Nov 20, 2015119.20119.92118.85119.30111.8234,287,100
Nov 19, 2015117.64119.75116.76118.78111.3343,295,800
Nov 18, 2015115.76117.49115.50117.29109.9346,674,700
Nov 17, 2015114.92115.05113.32113.69106.5627,616,900
Nov 16, 2015111.38114.24111.00114.18107.0238,106,700
Nov 13, 2015115.20115.57112.27112.34105.2945,812,400
Nov 12, 2015116.26116.82115.65115.72108.4632,525,600
Nov 11, 2015116.37117.42115.21116.11108.8345,218,000
Nov 10, 2015116.90118.07116.06116.77109.4559,127,900
Nov 09, 2015120.96121.81120.05120.57113.0133,871,400
Nov 06, 2015121.11121.81120.62121.06113.4733,042,300
Nov 05, 2015121.85122.69120.18120.92113.3439,552,700
Nov 05, 20150.52 Dividend
Nov 04, 2015123.13123.82121.62122.00113.8644,886,100
Nov 03, 2015120.79123.49120.70122.57114.3945,519,000
Nov 02, 2015120.80121.36119.61121.18113.1032,203,300
Oct 30, 2015120.99121.22119.45119.50111.5349,365,300
Oct 29, 2015118.70120.69118.27120.53112.4951,227,300
Oct 28, 2015116.93119.30116.06119.27111.3185,551,400
Oct 27, 2015115.40116.54113.99114.55106.9169,884,400
Oct 26, 2015118.08118.13114.92115.28107.5966,333,800
Oct 23, 2015116.70119.23116.33119.08111.1459,366,900
Oct 22, 2015114.33115.50114.10115.50107.7941,654,100
Oct 21, 2015114.00115.58113.70113.76106.1741,795,200
Oct 20, 2015111.34114.17110.82113.77106.1848,967,800
Oct 19, 2015110.80111.75110.11111.73104.2829,759,200
Oct 16, 2015111.78112.00110.53111.04103.6339,232,600
Oct 15, 2015110.93112.10110.49111.86104.4037,673,500
Oct 14, 2015111.29111.52109.56110.21102.8644,462,400
Oct 13, 2015110.82112.45110.68111.79104.3333,049,300
Oct 12, 2015112.73112.75111.44111.60104.1530,467,200
Oct 09, 2015110.00112.28109.49112.12104.6452,766,100
Oct 08, 2015110.19110.19108.21109.50102.1961,979,600
Oct 07, 2015111.74111.77109.41110.78103.3946,765,600
Oct 06, 2015110.63111.74109.77111.31103.8848,196,800
Oct 05, 2015109.88111.37109.07110.78103.3952,064,700
Oct 02, 2015108.01111.01107.55110.38103.0258,019,800
Oct 01, 2015109.07109.62107.31109.58102.2763,929,100
Sep 30, 2015110.17111.54108.73110.30102.9466,473,000
Sep 29, 2015112.83113.51107.86109.06101.7873,365,400
Sep 28, 2015113.85114.57112.44112.44104.9452,109,000
Sep 25, 2015116.44116.69114.02114.71107.0656,151,900
Sep 24, 2015113.25115.50112.37115.00107.3350,219,500
Sep 23, 2015113.63114.72113.30114.32106.6935,756,700
Sep 22, 2015113.38114.18112.52113.40105.8350,346,200
Sep 21, 2015113.67115.37113.66115.21107.5250,222,000
Sep 18, 2015112.21114.30111.87113.45105.8874,285,300
Sep 17, 2015115.66116.49113.72113.92106.3264,112,600
Sep 16, 2015116.25116.54115.44116.41108.6437,173,500
Sep 15, 2015115.93116.53114.42116.28108.5243,341,200
Sep 14, 2015116.58116.89114.86115.31107.6258,363,400
Sep 11, 2015111.79114.21111.76114.21106.5949,915,500
Sep 10, 2015110.27113.28109.90112.57105.0662,892,800
Sep 09, 2015113.76114.02109.77110.15102.8085,010,800
Sep 08, 2015111.75112.56110.32112.31104.8254,843,600
Sep 04, 2015108.97110.45108.51109.27101.9849,996,300
Sep 03, 2015112.49112.78110.04110.37103.0153,233,900
Sep 02, 2015110.23112.34109.13112.34104.8561,888,800
Sep 01, 2015110.15111.88107.36107.72100.5376,845,900
Aug 31, 2015112.03114.53112.00112.76105.2456,229,300
Aug 28, 2015112.17113.31111.54113.29105.7353,164,400
Aug 27, 2015112.23113.24110.02112.92105.3984,616,100
Aug 26, 2015107.09109.89105.05109.69102.3796,774,600
Aug 25, 2015111.11111.11103.50103.7496.82103,601,600
Aug 24, 201594.87108.8092.00103.1296.24162,206,300
Aug 21, 2015110.43111.90105.65105.7698.70128,275,500
Aug 20, 2015114.08114.35111.63112.65105.1368,501,600
Aug 19, 2015116.10116.52114.68115.01107.3448,286,500
Aug 18, 2015116.43117.44116.01116.50108.7334,560,700
Aug 17, 2015116.04117.65115.50117.16109.3440,884,700
Aug 14, 2015114.32116.31114.01115.96108.2242,929,500
Aug 13, 2015116.04116.40114.54115.15107.4748,535,800
Aug 12, 2015112.53115.42109.63115.24107.55101,217,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...