NasdaqGS - Nasdaq Real Time Price USD

Apple Inc. (AAPL)

169.30 -0.59 (-0.35%)
At close: April 26 at 4:00 PM EDT
169.66 +0.36 (+0.21%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 6, 2023 153.79 156.30 153.46 153.83 153.01 87,558,000
Feb 27, 2023 147.71 151.11 143.90 151.03 150.23 273,994,900
Feb 20, 2023 150.20 151.30 145.72 146.71 145.93 213,742,300
Feb 13, 2023 150.95 156.33 150.85 152.55 151.74 316,792,400
Feb 10, 2023 0.23 Dividend
Feb 6, 2023 152.57 155.23 149.22 151.01 149.98 330,758,800
Jan 30, 2023 144.96 157.38 141.32 154.50 153.45 480,249,700
Jan 23, 2023 138.12 147.23 137.90 145.93 144.93 338,655,600
Jan 16, 2023 134.83 138.61 133.77 137.87 136.93 271,823,400
Jan 9, 2023 130.47 134.92 128.12 134.76 133.84 333,335,200
Jan 2, 2023 130.28 130.90 124.17 129.62 128.74 369,948,500
Dec 26, 2022 131.38 131.41 125.87 129.93 129.04 307,184,100
Dec 19, 2022 135.11 136.81 129.64 131.86 130.96 384,620,400
Dec 12, 2022 142.70 149.97 133.73 134.51 133.59 505,728,900
Dec 5, 2022 147.77 150.92 140.00 142.16 141.19 341,500,000
Nov 28, 2022 145.14 149.13 140.35 147.81 146.80 401,088,500
Nov 21, 2022 150.16 151.83 146.93 148.11 147.10 204,025,500
Nov 14, 2022 148.97 153.59 146.15 151.29 150.26 382,679,700
Nov 7, 2022 137.11 150.01 134.59 149.70 148.68 461,034,600
Nov 4, 2022 0.23 Dividend
Oct 31, 2022 153.16 155.45 134.38 138.38 137.21 510,660,400
Oct 24, 2022 147.19 157.50 144.13 155.74 154.42 512,851,100
Oct 17, 2022 141.07 147.85 140.27 147.27 146.02 397,216,400
Oct 10, 2022 140.42 144.52 134.37 138.38 137.21 424,188,400
Oct 3, 2022 138.21 147.54 137.69 140.09 138.90 435,940,600
Sep 26, 2022 149.66 154.72 138.00 138.20 137.03 577,537,000
Sep 19, 2022 149.31 158.74 148.56 150.43 149.16 473,543,200
Sep 12, 2022 159.59 164.26 148.37 150.70 149.42 568,337,900
Sep 5, 2022 156.47 157.82 152.68 157.37 156.04 314,117,000
Aug 29, 2022 161.15 162.90 154.67 155.81 154.49 390,399,000
Aug 22, 2022 169.69 171.05 163.56 163.62 162.23 307,194,600
Aug 15, 2022 171.52 176.15 171.31 171.52 170.07 322,647,200
Aug 8, 2022 166.37 172.17 163.25 172.10 170.64 318,771,500
Aug 5, 2022 0.23 Dividend
Aug 1, 2022 161.01 167.19 159.63 165.35 163.72 322,415,000
Jul 25, 2022 154.01 163.63 150.80 162.51 160.91 370,548,900
Jul 18, 2022 150.74 156.28 146.70 154.09 152.57 360,988,700
Jul 11, 2022 145.67 150.86 142.12 150.17 148.69 366,316,600
Jul 4, 2022 137.77 147.55 136.93 147.04 145.59 278,219,600
Jun 27, 2022 142.70 143.49 133.77 138.93 137.56 373,549,800
Jun 20, 2022 133.42 141.91 133.32 141.66 140.27 315,960,300
Jun 13, 2022 132.87 137.34 129.04 131.56 130.26 541,168,600
Jun 6, 2022 147.03 149.87 137.06 137.13 135.78 354,267,700
May 30, 2022 149.07 151.74 144.46 145.38 143.95 338,923,400
May 23, 2022 137.79 149.68 137.14 149.64 148.17 495,921,700
May 16, 2022 145.55 149.77 132.61 137.59 136.24 548,244,700
May 9, 2022 154.93 156.74 138.80 147.11 145.66 686,227,300
May 6, 2022 0.23 Dividend
May 2, 2022 156.71 166.48 153.27 157.28 155.50 566,928,200
Apr 25, 2022 161.12 166.20 155.38 157.65 155.87 541,697,200
Apr 18, 2022 163.92 171.53 161.50 161.79 159.96 376,787,700
Apr 11, 2022 168.71 171.27 165.04 165.29 163.42 297,460,200
Apr 4, 2022 174.57 178.49 169.20 170.09 168.17 393,099,200
Mar 28, 2022 172.17 179.61 171.94 174.31 172.34 465,395,100
Mar 21, 2022 163.51 175.28 163.01 174.72 172.75 446,083,700
Mar 14, 2022 151.45 164.48 150.10 163.98 162.13 503,123,700
Mar 7, 2022 163.36 165.02 154.50 154.73 152.98 521,334,100
Feb 28, 2022 163.06 168.91 161.97 163.17 161.33 418,671,400
Feb 21, 2022 164.98 166.69 152.00 164.85 162.99 414,293,700
Feb 14, 2022 167.37 173.34 166.19 167.30 165.41 362,252,300
Feb 7, 2022 172.86 176.65 168.04 168.64 166.73 412,902,000
Feb 4, 2022 0.22 Dividend
Jan 31, 2022 170.16 176.24 169.51 172.39 170.23 458,553,300
Jan 24, 2022 160.02 170.35 154.70 170.33 168.19 688,258,600
Jan 17, 2022 171.51 172.54 162.30 162.41 160.37 400,041,100
Jan 10, 2022 169.08 177.18 168.17 173.07 170.90 422,655,700
Jan 3, 2022 177.83 182.94 171.03 172.17 170.01 481,949,000
Dec 27, 2021 177.09 181.33 177.07 177.57 175.34 340,248,100
Dec 20, 2021 168.28 176.85 167.46 176.28 174.07 359,176,900
Dec 13, 2021 181.12 182.13 169.69 171.14 168.99 769,299,200
Dec 6, 2021 164.29 179.63 164.28 179.45 177.20 569,227,700
Nov 29, 2021 159.37 170.30 157.80 161.84 159.81 669,611,100
Nov 22, 2021 161.68 165.70 156.36 156.81 154.84 359,933,200
Nov 15, 2021 150.37 161.02 149.34 160.55 158.53 462,419,300
Nov 8, 2021 151.41 151.57 147.48 149.99 148.11 281,799,900
Nov 5, 2021 0.22 Dividend
Nov 1, 2021 148.99 152.43 147.80 151.28 149.16 324,080,300
Oct 25, 2021 148.68 153.17 146.41 149.80 147.70 392,740,000
Oct 18, 2021 143.45 150.18 143.16 148.69 146.61 340,691,300
Oct 11, 2021 142.27 144.90 139.20 144.84 142.81 354,098,200
Oct 4, 2021 141.76 144.22 138.27 142.90 140.90 382,910,100
Sep 27, 2021 145.47 145.96 139.11 142.65 140.65 441,421,300
Sep 20, 2021 143.80 147.47 141.27 146.92 144.86 394,033,300
Sep 13, 2021 150.63 151.42 145.76 146.06 144.02 492,884,800
Sep 6, 2021 154.97 157.26 148.70 148.97 146.89 354,897,400
Aug 30, 2021 149.00 154.98 148.61 154.30 152.14 386,647,700
Aug 23, 2021 148.31 150.86 146.83 148.60 146.52 272,129,100
Aug 16, 2021 148.54 151.68 144.50 148.19 146.12 429,361,600
Aug 9, 2021 146.20 149.44 145.30 149.10 147.01 298,082,900
Aug 6, 2021 0.22 Dividend
Aug 2, 2021 146.36 148.04 145.18 146.14 143.88 284,559,400
Jul 26, 2021 148.27 149.83 142.54 145.86 143.60 423,324,000
Jul 19, 2021 143.75 148.72 141.67 148.56 146.26 441,563,700
Jul 12, 2021 146.21 150.00 143.63 146.39 144.13 504,249,300
Jul 5, 2021 140.07 145.65 140.07 145.11 142.87 418,559,700
Jun 28, 2021 133.41 140.00 133.35 139.96 137.79 321,267,200
Jun 21, 2021 130.30 134.64 129.21 133.11 131.05 354,155,800
Jun 14, 2021 127.82 132.55 127.07 130.46 128.44 457,142,800
Jun 7, 2021 126.17 128.46 124.83 127.35 125.38 327,048,100
May 31, 2021 125.08 126.16 123.13 125.89 123.94 278,314,500
May 24, 2021 126.01 128.32 124.55 124.61 122.68 357,615,000
May 17, 2021 126.82 128.00 122.86 125.43 123.49 386,352,000
May 10, 2021 129.41 129.54 122.25 127.45 125.48 514,165,600
May 7, 2021 0.22 Dividend
May 3, 2021 132.04 134.07 126.70 130.21 127.98 453,802,300
Apr 26, 2021 134.83 137.07 131.07 131.46 129.21 501,621,500
Apr 19, 2021 133.51 135.53 131.30 134.32 132.02 421,147,600
Apr 12, 2021 132.52 135.00 130.63 134.16 131.86 444,178,800
Apr 5, 2021 123.87 133.04 123.07 133.00 130.72 447,820,500
Mar 29, 2021 121.65 124.18 118.86 123.00 120.89 359,904,000
Mar 22, 2021 120.33 124.24 118.92 121.21 119.13 488,825,800
Mar 15, 2021 121.41 127.22 119.68 119.99 117.93 626,343,500
Mar 8, 2021 120.93 123.21 116.21 121.03 118.96 586,977,300
Mar 1, 2021 123.75 128.72 117.57 121.42 119.34 663,456,700
Feb 22, 2021 128.01 129.72 118.39 121.26 119.18 685,989,200
Feb 15, 2021 135.49 136.01 127.41 129.87 127.64 363,020,300
Feb 8, 2021 136.03 137.88 133.69 135.37 133.05 345,543,100
Feb 5, 2021 0.21 Dividend
Feb 1, 2021 133.75 137.42 130.93 136.76 134.22 439,303,000
Jan 25, 2021 143.07 145.09 130.21 131.96 129.50 716,991,000
Jan 18, 2021 127.78 139.85 126.94 139.07 136.48 429,687,100
Jan 11, 2021 129.19 131.45 126.86 127.14 124.77 482,792,700
Jan 4, 2021 133.52 133.61 126.38 132.05 129.59 610,791,200
Dec 28, 2020 133.99 138.79 131.72 132.69 130.22 441,102,200
Dec 21, 2020 125.02 134.41 123.45 131.97 129.51 433,310,200
Dec 14, 2020 122.60 129.58 121.54 126.66 124.30 621,538,100
Dec 7, 2020 122.31 125.95 120.15 122.41 120.13 452,278,700
Nov 30, 2020 116.97 123.78 116.81 122.25 119.98 543,370,600
Nov 23, 2020 117.18 117.62 112.59 116.59 114.42 365,024,000
Nov 16, 2020 118.92 120.99 116.81 117.34 115.16 389,493,400
Nov 9, 2020 120.50 121.99 114.13 119.26 117.04 589,577,900
Nov 6, 2020 0.21 Dividend
Nov 2, 2020 109.11 119.62 107.32 118.69 116.28 609,571,800
Oct 26, 2020 114.01 117.28 107.72 108.86 106.65 684,467,100
Oct 19, 2020 119.96 120.42 114.28 115.04 112.71 519,569,600
Oct 12, 2020 120.06 125.39 118.15 119.02 116.60 881,222,300
Oct 5, 2020 113.91 117.00 112.25 116.97 114.60 548,575,100
Sep 28, 2020 115.01 117.72 112.22 113.02 110.73 640,562,200
Sep 21, 2020 104.54 112.86 103.10 112.28 110.00 847,212,600
Sep 14, 2020 114.72 118.83 106.09 106.84 104.67 944,587,000
Sep 7, 2020 113.95 120.50 110.00 112.00 109.73 771,441,800
Aug 31, 2020 4:1 Stock Splits
Aug 31, 2020 127.58 137.98 110.89 120.96 118.50 1,167,976,600
Aug 24, 2020 128.70 128.79 123.05 124.81 122.27 1,063,638,000
Aug 17, 2020 116.06 124.87 113.96 124.37 121.85 835,695,200
Aug 10, 2020 112.60 116.04 109.11 114.91 112.58 941,551,200
Aug 7, 2020 0.21 Dividend
Aug 3, 2020 108.20 114.41 107.89 111.11 108.66 1,003,474,000
Jul 27, 2020 93.71 106.42 93.25 106.26 103.92 847,635,600
Jul 20, 2020 96.42 99.25 89.14 92.61 90.57 665,196,000
Jul 13, 2020 97.26 99.96 93.88 96.33 94.20 718,600,800
Jul 6, 2020 92.50 96.32 92.47 95.92 93.80 564,072,000
Jun 29, 2020 88.31 92.62 87.82 91.03 89.02 495,648,000
Jun 22, 2020 87.83 93.10 87.79 88.41 86.46 883,003,200
Jun 15, 2020 83.31 89.14 83.14 87.43 85.50 779,940,400
Jun 8, 2020 82.56 88.69 81.83 84.70 82.83 811,826,800
Jun 1, 2020 79.44 82.94 79.30 82.88 81.05 497,736,000
May 25, 2020 80.88 81.06 78.27 79.49 77.73 525,560,400
May 18, 2020 78.29 80.22 77.58 79.72 77.96 532,904,800
May 11, 2020 77.03 79.92 75.05 76.93 75.23 834,147,600
May 8, 2020 0.21 Dividend
May 4, 2020 72.29 77.59 71.58 77.53 75.62 672,706,400
Apr 27, 2020 70.45 74.75 69.55 72.27 70.48 790,054,000
Apr 20, 2020 69.49 70.75 66.36 70.74 69.00 678,844,800
Apr 13, 2020 67.08 72.06 66.46 70.70 68.95 829,547,200
Apr 6, 2020 62.72 67.93 62.35 67.00 65.34 735,437,600
Mar 30, 2020 62.69 65.62 59.22 60.35 58.86 837,010,800
Mar 23, 2020 57.02 64.67 53.15 61.94 60.41 1,384,190,000
Mar 16, 2020 60.49 64.77 57.00 57.31 55.89 1,620,263,600
Mar 9, 2020 65.94 71.61 62.00 69.49 67.78 1,616,839,600
Mar 2, 2020 70.57 76.00 69.43 72.26 70.47 1,293,800,800
Feb 24, 2020 74.32 76.04 64.09 68.34 66.65 1,398,039,200
Feb 17, 2020 78.84 81.16 77.63 78.26 76.33 476,635,200
Feb 10, 2020 78.54 81.81 78.46 81.24 79.23 492,263,600
Feb 7, 2020 0.19 Dividend
Feb 3, 2020 76.07 81.31 75.56 80.01 77.85 652,341,200
Jan 27, 2020 77.51 81.96 76.22 77.38 75.29 866,734,800
Jan 20, 2020 79.30 80.83 78.91 79.58 77.43 463,685,200
Jan 13, 2020 77.91 79.68 77.39 79.68 77.53 652,055,600
Jan 6, 2020 73.45 78.17 73.19 77.58 75.49 670,091,600
Dec 30, 2019 72.36 75.15 71.31 74.36 72.35 526,723,200
Dec 23, 2019 70.13 73.49 70.09 72.45 70.49 386,438,000
Dec 16, 2019 69.25 70.66 69.25 69.86 67.97 732,720,000
Dec 9, 2019 67.50 68.82 66.23 68.79 66.93 568,117,600
Dec 2, 2019 66.82 67.75 64.07 67.68 65.85 456,599,200
Nov 25, 2019 65.68 67.00 65.63 66.81 65.01 301,081,200
Nov 18, 2019 66.45 67.00 65.10 65.44 63.68 455,825,200
Nov 11, 2019 64.57 66.44 64.57 66.44 64.65 461,333,600
Nov 7, 2019 0.19 Dividend
Nov 4, 2019 64.33 65.11 63.84 65.04 63.09 423,960,800
Oct 28, 2019 61.85 63.98 59.31 63.96 62.04 654,221,600
Oct 21, 2019 59.38 61.68 59.33 61.65 59.80 388,122,000
Oct 14, 2019 58.72 59.53 58.30 59.10 57.33 422,709,600
Oct 7, 2019 56.57 59.41 56.08 59.05 57.29 588,705,600
Sep 30, 2019 55.22 57.06 53.78 56.75 55.05 634,486,800
Sep 23, 2019 54.74 55.62 54.28 54.71 53.07 465,780,800
Sep 16, 2019 54.43 55.94 54.37 54.43 52.80 569,162,000
Sep 9, 2019 53.71 56.60 52.77 54.69 53.05 701,467,600
Sep 2, 2019 51.61 53.60 51.06 53.31 51.72 329,948,400
Aug 26, 2019 51.47 52.61 50.83 52.19 50.62 439,958,400
Aug 19, 2019 52.65 53.61 50.25 50.66 49.14 567,620,000
Aug 12, 2019 49.90 53.03 49.79 51.63 50.08 644,382,400
Aug 9, 2019 0.19 Dividend
Aug 5, 2019 49.50 50.88 48.15 50.25 48.56 692,845,600
Jul 29, 2019 52.12 55.34 50.41 51.01 49.29 879,082,000
Jul 22, 2019 50.91 52.43 50.90 51.94 50.19 348,612,800
Jul 15, 2019 51.02 51.63 50.59 50.65 48.95 349,566,400
Jul 8, 2019 50.20 51.10 49.60 50.83 49.12 406,402,800
Jul 1, 2019 50.79 51.27 50.16 51.06 49.34 291,262,800
Jun 24, 2019 49.63 50.39 48.82 49.48 47.82 469,474,000
Jun 17, 2019 48.22 50.21 48.04 49.69 48.03 526,635,600
Jun 10, 2019 47.95 49.20 47.58 48.19 46.57 447,372,400
Jun 3, 2019 43.90 47.98 42.57 47.54 45.94 617,392,800
May 27, 2019 44.73 45.15 43.75 43.77 42.30 418,765,600
May 20, 2019 45.88 47.00 44.45 44.74 43.24 627,880,400
May 13, 2019 46.93 48.12 45.71 47.25 45.66 745,662,000
May 10, 2019 0.19 Dividend
May 6, 2019 51.07 52.21 48.19 49.29 47.46 694,654,400
Apr 29, 2019 51.10 53.83 49.78 52.94 50.96 745,822,400
Apr 22, 2019 50.71 52.12 50.53 51.08 49.17 389,981,600
Apr 15, 2019 49.65 51.04 49.50 50.97 49.06 385,342,400
Apr 8, 2019 49.10 50.71 49.05 49.72 47.86 528,026,800
Apr 1, 2019 47.91 49.28 47.10 49.25 47.41 446,161,600
Mar 25, 2019 47.88 48.22 46.15 47.49 45.72 671,354,400
Mar 18, 2019 46.45 49.42 46.18 47.76 45.98 729,373,200
Mar 11, 2019 43.87 46.83 43.84 46.53 44.79 632,534,000
Mar 4, 2019 43.92 44.44 42.38 43.23 41.62 467,119,200
Feb 25, 2019 43.54 43.97 43.18 43.74 42.11 483,522,400
Feb 18, 2019 42.43 43.33 42.37 43.24 41.63 325,000,400
Feb 11, 2019 42.76 43.12 42.31 42.60 41.02 448,918,400
Feb 8, 2019 0.18 Dividend
Feb 4, 2019 41.85 43.89 41.82 42.60 40.84 605,593,600
Jan 28, 2019 38.95 42.25 38.42 41.63 39.91 809,187,200
Jan 21, 2019 39.10 39.53 37.92 39.44 37.81 450,006,400
Jan 14, 2019 37.71 39.47 37.31 39.21 37.58 621,168,000
Jan 7, 2019 37.17 38.63 36.47 38.07 36.50 814,824,400
Dec 31, 2018 39.63 39.84 35.50 37.06 35.53 887,850,000
Dec 24, 2018 37.04 39.63 36.65 39.06 37.44 764,640,800
Dec 17, 2018 41.36 42.09 37.41 37.68 36.12 1,150,777,200
Dec 10, 2018 41.25 43.14 40.83 41.37 39.66 870,150,800
Dec 3, 2018 46.12 46.24 42.08 42.12 40.38 670,107,200
Nov 26, 2018 43.56 45.70 42.56 44.65 42.80 854,999,600
Nov 19, 2018 47.50 47.67 43.03 43.07 41.29 657,994,800
Nov 12, 2018 49.75 49.96 46.48 48.38 46.38 968,906,000
Nov 8, 2018 0.18 Dividend
Nov 5, 2018 51.08 52.53 49.54 51.12 48.83 764,797,600
Oct 29, 2018 54.80 55.59 51.36 51.87 49.55 1,082,425,200
Oct 22, 2018 54.95 56.06 53.17 54.08 51.66 742,398,400
Oct 15, 2018 55.29 55.75 53.25 54.83 52.37 594,081,600
Oct 8, 2018 55.55 56.82 53.08 55.53 53.04 768,031,200
Oct 1, 2018 56.99 58.37 55.15 56.07 53.56 570,665,200
Sep 24, 2018 54.21 56.61 54.16 56.44 53.91 517,372,400
Sep 17, 2018 55.54 55.74 53.83 54.42 51.98 874,984,400
Sep 10, 2018 55.24 57.09 54.12 55.96 53.46 792,999,600
Sep 3, 2018 57.10 57.42 55.18 55.33 52.85 530,531,600
Aug 27, 2018 54.29 57.22 54.08 56.91 54.36 650,762,400
Aug 20, 2018 54.53 54.79 53.46 54.04 51.62 451,300,800
Aug 13, 2018 52.33 54.49 51.92 54.40 51.96 557,495,600
Aug 10, 2018 0.18 Dividend
Aug 6, 2018 52.00 52.44 51.13 51.88 49.39 486,568,400
Jul 30, 2018 47.97 52.19 47.27 52.00 49.50 896,758,400
Jul 23, 2018 47.67 48.99 47.39 47.74 45.45 377,988,800
Jul 16, 2018 47.88 48.16 47.30 47.86 45.56 351,736,000
Jul 9, 2018 47.38 47.96 46.90 47.83 45.53 340,328,800
Jul 2, 2018 45.96 47.11 45.85 46.99 44.73 263,102,000
Jun 25, 2018 45.85 46.82 45.18 46.28 44.05 486,482,000
Jun 18, 2018 46.97 47.31 45.86 46.23 44.01 502,417,600
Jun 11, 2018 47.84 48.22 47.06 47.21 44.94 560,749,200
Jun 4, 2018 47.91 48.55 47.44 47.92 45.62 467,079,200
May 28, 2018 46.90 47.56 46.53 47.56 45.27 368,519,600
May 21, 2018 47.00 47.41 46.44 47.15 44.88 377,579,600
May 14, 2018 47.25 47.38 46.28 46.58 44.34 396,995,200
May 11, 2018 0.18 Dividend
May 7, 2018 46.29 47.59 45.92 47.15 44.71 593,067,600
Apr 30, 2018 40.53 46.06 40.46 45.96 43.58 1,011,222,800
Apr 23, 2018 41.71 41.73 40.16 40.58 38.48 648,833,600
Apr 16, 2018 43.76 44.74 41.36 41.43 39.29 676,952,800
Apr 9, 2018 42.47 43.96 42.46 43.68 41.42 511,486,000
Apr 2, 2018 41.66 43.56 41.12 42.10 39.92 657,635,200
Mar 26, 2018 42.02 43.79 41.30 41.94 39.77 634,123,200
Mar 19, 2018 44.33 44.37 41.24 41.24 39.10 690,682,800
Mar 12, 2018 45.07 45.88 44.40 44.51 42.20 621,670,000
Mar 5, 2018 43.80 45.00 43.57 44.99 42.67 559,410,800
Feb 26, 2018 44.09 45.15 43.11 44.05 41.77 808,513,600
Feb 19, 2018 43.01 43.91 42.75 43.88 41.60 544,825,600
Feb 12, 2018 39.63 43.71 39.38 43.11 40.88 901,347,600
Feb 9, 2018 0.16 Dividend
Feb 5, 2018 39.78 40.97 37.56 39.10 36.93 1,270,616,000
Jan 29, 2018 42.54 42.54 40.03 40.13 37.89 1,051,968,400
Jan 22, 2018 44.33 44.86 42.51 42.88 40.49 766,299,200
Jan 15, 2018 44.47 45.03 43.77 44.62 42.13 510,284,800
Jan 8, 2018 43.59 44.34 43.25 44.27 41.81 440,790,000
Jan 1, 2018 42.54 43.84 42.31 43.75 41.32 404,673,600
Dec 25, 2017 42.70 42.96 42.31 42.31 39.96 388,655,200
Dec 18, 2017 43.72 44.30 43.31 43.75 41.32 470,529,600
Dec 11, 2017 42.30 43.54 42.20 43.49 41.07 556,588,800
Dec 4, 2017 43.12 43.15 41.62 42.34 39.99 549,924,400
Nov 27, 2017 43.76 43.77 41.79 42.76 40.39 680,394,000
Nov 20, 2017 42.57 43.88 42.39 43.74 41.31 324,037,200
Nov 13, 2017 43.38 43.63 42.10 42.54 40.17 465,838,800
Nov 10, 2017 0.16 Dividend
Nov 6, 2017 43.09 44.06 42.93 43.67 41.09 553,701,600
Oct 30, 2017 40.97 43.56 40.93 43.13 40.58 860,709,600
Oct 23, 2017 39.22 40.90 38.82 40.76 38.36 489,613,200
Oct 16, 2017 39.47 40.22 38.76 39.06 36.76 504,205,200
Oct 9, 2017 38.95 39.50 38.78 39.25 36.93 325,219,200
Oct 2, 2017 38.56 38.87 38.12 38.83 36.54 375,137,200
Sep 25, 2017 37.50 38.68 37.29 38.53 36.26 619,427,200
Sep 18, 2017 40.03 40.13 37.64 37.97 35.73 744,754,000
Sep 11, 2017 40.13 40.99 39.48 39.97 37.61 884,310,000
Sep 4, 2017 40.94 41.06 39.63 39.66 37.32 406,640,800
Aug 28, 2017 40.03 41.24 39.98 41.01 38.59 504,514,800
Aug 21, 2017 39.38 40.19 38.78 39.97 37.61 450,684,800
Aug 14, 2017 39.83 40.63 39.18 39.38 37.05 538,514,000
Aug 10, 2017 0.16 Dividend
Aug 7, 2017 39.26 40.46 38.66 39.37 36.90 605,076,400
Jul 31, 2017 37.47 39.94 37.03 39.10 36.65 691,234,000
Jul 24, 2017 37.65 38.50 36.83 37.38 35.03 423,272,400
Jul 17, 2017 37.21 37.94 37.14 37.57 35.21 424,326,400
Jul 10, 2017 36.03 37.33 35.84 37.26 34.93 444,353,600
Jul 3, 2017 36.22 36.33 35.60 36.04 33.79 316,711,600
Jun 26, 2017 36.79 37.07 35.57 36.01 33.75 508,240,800
Jun 19, 2017 35.92 36.79 35.92 36.57 34.28 533,012,000
Jun 12, 2017 36.44 36.88 35.55 35.57 33.34 882,121,600
Jun 5, 2017 38.58 38.99 36.51 37.24 34.91 636,638,800
May 29, 2017 38.35 38.86 38.06 38.86 36.43 355,011,600
May 22, 2017 38.50 38.72 38.17 38.40 36.00 412,906,000
May 15, 2017 39.00 39.16 37.43 38.26 35.87 629,419,600
May 11, 2017 0.16 Dividend
May 8, 2017 37.26 39.10 37.26 39.03 36.43 693,882,400
May 1, 2017 36.28 37.24 36.07 37.24 34.76 701,406,800
Apr 24, 2017 35.88 36.22 35.79 35.91 33.52 364,614,800
Apr 17, 2017 35.37 35.73 35.11 35.57 33.20 356,994,000
Apr 10, 2017 35.90 35.97 35.01 35.26 32.92 349,942,800
Apr 3, 2017 35.93 36.37 35.76 35.83 33.45 421,664,800
Mar 27, 2017 34.85 36.13 34.65 35.92 33.53 508,035,600
Mar 20, 2017 35.10 35.70 34.93 35.16 32.82 518,696,000
Mar 13, 2017 34.71 35.26 34.71 35.00 32.67 486,158,400
Mar 6, 2017 34.84 34.99 34.26 34.78 32.47 398,688,800
Feb 27, 2017 34.28 35.07 34.07 34.94 32.62 509,896,000
Feb 20, 2017 34.06 34.37 33.82 34.17 31.89 351,635,600
Feb 13, 2017 33.27 34.07 33.19 33.93 31.67 546,670,000
Feb 9, 2017 0.14 Dividend
Feb 6, 2017 32.28 33.24 32.22 33.03 30.70 545,796,800
Jan 30, 2017 30.23 32.62 30.16 32.27 29.99 999,124,800
Jan 23, 2017 30.00 30.61 29.88 30.49 28.34 498,157,200
Jan 16, 2017 29.58 30.13 29.56 30.00 27.88 465,392,000
Jan 9, 2017 29.49 29.98 29.49 29.76 27.66 555,242,800
Jan 2, 2017 28.95 29.54 28.69 29.48 27.40 415,382,000
Dec 26, 2016 29.13 29.50 28.86 28.95 26.91 339,314,400
Dec 19, 2016 28.95 29.38 28.90 29.13 27.08 453,292,000
Dec 12, 2016 28.32 29.18 28.12 28.99 26.95 780,062,400
Dec 5, 2016 27.50 28.67 27.06 28.49 26.48 607,958,400
Nov 28, 2016 27.86 28.12 27.21 27.48 25.54 622,000,000
Nov 21, 2016 27.53 28.10 27.50 27.95 25.98 376,529,600
Nov 14, 2016 26.93 27.64 26.02 27.51 25.57 793,365,600
Nov 7, 2016 27.52 27.93 26.46 27.11 25.20 829,076,000
Nov 3, 2016 0.14 Dividend
Oct 31, 2016 28.41 28.56 27.03 27.21 25.16 625,386,000
Oct 24, 2016 29.27 29.59 28.33 28.43 26.29 840,902,400
Oct 17, 2016 29.33 29.55 28.45 29.15 26.96 462,126,000
Oct 10, 2016 28.75 29.67 28.68 29.41 27.19 834,833,600
Oct 3, 2016 28.18 28.64 28.07 28.51 26.37 504,117,600
Sep 26, 2016 27.91 28.66 27.89 28.26 26.13 625,536,000
Sep 19, 2016 28.80 29.05 27.89 28.18 26.06 804,382,800
Sep 12, 2016 25.66 29.03 25.63 28.73 26.57 1,552,912,800
Sep 5, 2016 26.98 27.19 25.78 25.78 23.84 675,214,800
Aug 29, 2016 26.66 27.00 26.38 26.93 24.90 532,002,400
Aug 22, 2016 27.22 27.33 26.58 26.74 24.72 494,422,000
Aug 15, 2016 27.03 27.56 27.02 27.34 25.28 529,485,600
Aug 8, 2016 26.88 27.24 26.79 27.05 25.01 498,023,200
Aug 4, 2016 0.14 Dividend
Aug 1, 2016 26.10 26.91 26.00 26.87 24.71 680,596,800
Jul 25, 2016 24.56 26.14 24.10 26.05 23.96 1,026,284,000
Jul 18, 2016 24.67 25.25 24.58 24.67 22.69 590,262,000
Jul 11, 2016 24.19 24.83 24.18 24.69 22.71 571,642,400
Jul 4, 2016 23.85 24.22 23.59 24.17 22.23 450,824,000
Jun 27, 2016 23.25 24.12 22.88 23.97 22.05 737,313,600
Jun 20, 2016 24.00 24.22 23.16 23.35 21.48 826,916,000
Jun 13, 2016 24.67 24.78 23.83 23.83 21.92 766,930,400
Jun 6, 2016 24.50 25.47 24.39 24.71 22.72 499,457,600
May 30, 2016 24.90 25.10 24.16 24.48 22.52 560,708,000
May 23, 2016 23.97 25.18 23.92 25.09 23.07 816,000,000
May 16, 2016 23.10 23.86 22.91 23.81 21.89 850,828,800
May 9, 2016 23.25 23.44 22.37 22.63 20.81 864,199,200
May 5, 2016 0.14 Dividend
May 2, 2016 23.49 23.98 22.96 23.18 21.19 902,429,200
Apr 25, 2016 26.25 26.41 23.13 23.43 21.42 1,397,696,400
Apr 18, 2016 27.22 27.24 26.16 26.42 24.15 756,212,000
Apr 11, 2016 27.24 28.10 27.17 27.46 25.11 649,240,000
Apr 4, 2016 27.60 28.05 27.03 27.17 24.83 582,890,400
Mar 28, 2016 26.50 27.60 26.22 27.50 25.14 591,860,000
Mar 21, 2016 26.48 26.91 26.22 26.42 24.15 479,134,400
Mar 14, 2016 25.48 26.63 25.44 26.48 24.21 728,292,800
Mar 7, 2016 25.60 25.71 25.04 25.57 23.37 622,057,200
Feb 29, 2016 24.22 25.94 24.16 25.75 23.54 807,215,200
Feb 22, 2016 24.08 24.50 23.33 24.23 22.15 636,211,600
Feb 15, 2016 23.75 24.72 23.65 24.01 21.95 673,265,200
Feb 8, 2016 23.28 24.09 23.15 23.50 21.48 924,489,200
Feb 4, 2016 0.13 Dividend
Feb 1, 2016 24.12 24.33 23.42 23.50 21.37 868,619,200
Jan 25, 2016 25.38 25.38 23.10 24.33 22.13 1,521,346,000
Jan 18, 2016 24.60 25.36 23.35 25.35 23.05 973,536,400
Jan 11, 2016 24.74 25.30 23.84 24.28 22.08 1,217,348,800
Jan 4, 2016 25.65 26.46 24.11 24.24 22.04 1,375,160,800
Dec 28, 2015 26.90 27.36 26.20 26.32 23.93 495,046,000
Dec 21, 2015 26.82 27.25 26.39 27.01 24.56 506,431,200
Dec 14, 2015 28.05 28.20 26.45 26.51 24.10 1,260,425,600
Dec 7, 2015 29.75 29.97 28.21 28.30 25.73 755,416,000
Nov 30, 2015 29.50 29.85 28.56 29.76 27.06 827,063,200
Nov 23, 2015 29.82 29.93 29.28 29.45 26.78 438,881,600
Nov 16, 2015 27.84 29.98 27.75 29.83 27.12 759,924,800
Nov 9, 2015 30.24 30.45 28.07 28.08 25.54 866,221,200
Nov 5, 2015 0.13 Dividend
Nov 2, 2015 30.20 30.95 29.90 30.26 27.40 780,813,600
Oct 26, 2015 29.52 30.31 28.50 29.88 27.05 1,289,448,800
Oct 19, 2015 27.70 29.81 27.53 29.77 26.95 886,172,800
Oct 12, 2015 28.18 28.19 27.39 27.76 25.13 739,540,000
Oct 5, 2015 27.47 28.07 27.05 28.03 25.38 1,047,091,200
Sep 28, 2015 28.46 28.64 26.83 27.59 24.98 1,255,585,200
Sep 21, 2015 28.42 29.17 28.09 28.68 25.96 970,785,200
Sep 14, 2015 29.15 29.22 27.97 28.36 25.68 1,109,104,000
Sep 7, 2015 27.94 28.55 27.44 28.55 25.85 1,010,650,800
Aug 31, 2015 28.01 28.63 26.84 27.32 24.73 1,192,776,800
Aug 24, 2015 23.72 28.33 23.00 28.32 25.64 2,001,452,000
Aug 17, 2015 29.01 29.41 26.41 26.44 23.94 1,282,036,000
Aug 10, 2015 29.13 30.00 27.41 28.99 26.25 1,378,868,800
Aug 6, 2015 0.13 Dividend
Aug 3, 2015 30.38 30.64 28.02 28.88 26.03 1,540,002,400
Jul 27, 2015 30.77 30.98 30.23 30.33 27.33 766,394,400
Jul 20, 2015 32.74 33.24 30.50 31.13 28.05 1,377,076,000
Jul 13, 2015 31.26 32.40 31.08 32.40 29.21 756,979,600
Jul 6, 2015 31.24 31.56 29.81 30.82 27.78 1,102,873,200
Jun 29, 2015 31.36 31.74 31.12 31.61 28.49 603,927,600
Jun 22, 2015 31.87 32.45 31.63 31.69 28.56 782,376,000
Jun 15, 2015 31.52 32.08 31.43 31.65 28.53 794,100,800
Jun 8, 2015 32.22 32.54 31.41 31.79 28.65 880,458,400
Jun 1, 2015 32.57 32.85 32.09 32.16 28.99 683,363,200
May 25, 2015 33.15 33.23 32.28 32.57 29.35 792,594,400
May 18, 2015 32.10 33.24 32.09 33.13 29.86 869,189,600
May 11, 2015 31.85 32.37 31.20 32.19 29.01 833,206,000
May 7, 2015 0.13 Dividend
May 4, 2015 32.38 32.64 30.84 31.91 28.64 1,087,568,000
Apr 27, 2015 33.08 33.63 31.15 32.24 28.93 1,683,889,200
Apr 20, 2015 31.39 32.66 31.29 32.57 29.23 829,762,800
Apr 13, 2015 32.09 32.14 31.11 31.19 27.99 684,744,400
Apr 6, 2015 31.12 32.03 31.08 31.77 28.52 728,830,000
Mar 30, 2015 31.01 31.62 30.77 31.33 28.12 648,127,200
Mar 23, 2015 31.78 32.01 30.65 30.81 27.66 837,305,200
Mar 16, 2015 30.97 32.31 30.72 31.48 28.25 1,066,691,600
Mar 9, 2015 31.99 32.39 30.41 30.90 27.73 1,306,056,400
Mar 2, 2015 32.31 32.57 31.44 31.65 28.41 987,754,000
Feb 23, 2015 32.51 33.40 31.65 32.12 28.82 1,472,864,800
Feb 16, 2015 31.87 32.38 31.73 32.38 29.06 777,419,600
Feb 9, 2015 29.64 31.87 29.61 31.77 28.51 1,212,827,200
Feb 5, 2015 0.12 Dividend
Feb 2, 2015 29.51 30.13 29.02 29.73 26.58 1,083,029,200
Jan 26, 2015 28.43 30.00 27.26 29.29 26.19 1,863,370,800
Jan 19, 2015 26.96 28.44 26.63 28.25 25.25 794,948,000
Jan 12, 2015 28.15 28.20 26.30 26.50 23.69 1,216,906,400
Jan 5, 2015 27.07 28.31 26.16 28.00 25.03 1,133,010,000
Dec 29, 2014 28.45 28.69 26.84 27.33 24.44 608,353,600
Dec 22, 2014 28.04 28.63 27.99 28.50 25.48 477,586,000
Dec 15, 2014 27.67 28.31 26.57 27.94 24.98 1,315,426,400
Dec 8, 2014 28.52 28.71 27.34 27.43 24.52 1,039,472,000
Dec 1, 2014 29.70 29.81 27.82 28.75 25.70 1,066,358,800
Nov 24, 2014 29.21 29.94 29.16 29.73 26.58 727,495,600
Nov 17, 2014 28.57 29.39 28.33 29.12 26.03 933,658,800
Nov 10, 2014 27.25 28.55 27.10 28.55 25.52 820,666,800
Nov 6, 2014 0.12 Dividend
Nov 3, 2014 27.06 27.58 26.93 27.25 24.26 799,811,600
Oct 27, 2014 26.21 27.01 26.17 27.00 24.03 880,922,400
Oct 20, 2014 24.58 26.37 24.56 26.31 23.42 1,434,131,600
Oct 13, 2014 25.33 25.44 23.80 24.42 21.74 1,434,159,200
Oct 6, 2014 24.99 25.59 24.58 25.18 22.42 1,121,032,800
Sep 29, 2014 24.66 25.39 24.51 24.91 22.17 990,996,400
Sep 22, 2014 25.45 25.74 24.43 25.19 22.42 1,355,299,600
Sep 15, 2014 25.70 25.76 24.72 25.24 22.47 1,189,411,600
Sep 8, 2014 24.83 25.77 24.03 25.42 22.62 1,848,207,200
Sep 1, 2014 25.76 25.93 24.45 24.74 22.02 1,292,640,000
Aug 25, 2014 25.45 25.73 25.17 25.63 22.81 955,384,000
Aug 18, 2014 24.62 25.37 24.50 25.33 22.55 989,328,000
Aug 11, 2014 23.82 24.55 23.71 24.50 21.80 717,452,000
Aug 7, 2014 0.12 Dividend
Aug 4, 2014 24.09 24.15 23.32 23.68 20.98 892,100,000
Jul 28, 2014 24.45 24.86 23.70 24.03 21.29 947,300,000
Jul 21, 2014 23.75 24.47 23.43 24.42 21.63 1,105,568,000
Jul 14, 2014 23.97 24.27 23.14 23.61 20.91 995,880,800
Jul 7, 2014 23.53 24.20 23.38 23.81 21.08 927,320,000
Jun 30, 2014 23.02 23.52 23.02 23.51 20.82 556,248,400
Jun 23, 2014 22.83 23.00 22.41 23.00 20.37 865,028,000
Jun 16, 2014 22.88 23.19 22.73 22.73 20.13 940,908,000
Jun 9, 2014 7:1 Stock Splits
Jun 9, 2014 23.17 23.76 22.72 22.82 20.21 1,172,588,000
Jun 2, 2014 22.64 23.26 22.23 23.06 20.42 1,651,286,000
May 26, 2014 22.00 23.01 21.99 22.61 20.02 1,604,842,400
May 19, 2014 21.35 21.95 21.33 21.93 19.43 1,182,420,400
May 12, 2014 20.98 21.34 20.91 21.34 18.90 1,046,452,400
May 8, 2014 0.12 Dividend
May 5, 2014 21.08 21.59 20.73 20.91 18.42 1,466,390,800
Apr 28, 2014 20.46 21.41 20.45 21.16 18.64 1,899,066,400
Apr 21, 2014 18.76 20.43 18.71 20.43 17.99 1,930,238,800
Apr 14, 2014 18.64 18.85 18.26 18.75 16.51 971,264,000
Apr 7, 2014 18.86 19.01 18.47 18.56 16.35 1,251,278,000
Mar 31, 2014 19.26 19.41 18.95 18.99 16.73 987,445,200
Mar 24, 2014 19.23 19.61 19.08 19.17 16.89 1,360,357,600
Mar 17, 2014 18.85 19.15 18.76 19.03 16.76 1,216,392,800
Mar 10, 2014 18.87 19.27 18.68 18.74 16.51 1,152,076,800
Mar 3, 2014 18.69 19.10 18.67 18.94 16.69 1,104,202,400
Feb 24, 2014 18.68 19.03 18.41 18.79 16.55 1,470,929,600
Feb 17, 2014 19.50 19.69 18.74 18.76 16.52 1,158,662,400
Feb 10, 2014 18.52 19.50 18.50 19.43 17.11 1,516,239,200
Feb 6, 2014 0.11 Dividend
Feb 3, 2014 17.95 18.68 17.83 18.56 16.25 1,734,535,600
Jan 27, 2014 19.65 19.81 17.63 17.88 15.65 3,266,510,800
Jan 20, 2014 19.32 19.90 19.30 19.50 17.08 1,541,106,000
Jan 13, 2014 18.93 20.01 18.92 19.31 16.91 1,758,710,800
Jan 6, 2014 19.19 19.53 18.97 19.03 16.67 1,572,474,400
Dec 30, 2013 19.91 20.05 19.30 19.32 16.92 1,103,866,400
Dec 23, 2013 20.29 20.42 19.98 20.00 17.51 1,098,753,600
Dec 16, 2013 19.82 20.09 19.24 19.61 17.17 1,835,080,800
Dec 9, 2013 20.03 20.39 19.77 19.80 17.34 1,553,594,000
Dec 2, 2013 19.93 20.54 19.67 20.00 17.51 2,093,254,800
Nov 25, 2013 18.61 19.94 18.61 19.86 17.39 1,312,270,400
Nov 18, 2013 18.75 18.83 18.35 18.56 16.25 1,133,552,000
Nov 11, 2013 18.57 18.90 18.37 18.75 16.42 1,229,289,600
Nov 6, 2013 0.11 Dividend
Nov 4, 2013 18.61 18.89 18.30 18.59 16.18 1,275,153,600
Oct 28, 2013 18.89 19.26 18.38 18.57 16.17 2,090,998,000
Oct 21, 2013 18.28 19.04 18.14 18.78 16.35 1,968,450,400
Oct 14, 2013 17.49 18.19 17.48 18.17 15.82 1,377,208,000
Oct 7, 2013 17.38 17.64 17.08 17.60 15.32 1,451,276,400
Sep 30, 2013 17.04 17.58 16.94 17.25 15.02 1,484,845,600
Sep 23, 2013 17.72 17.75 17.17 17.24 15.01 1,908,670,400
Sep 16, 2013 16.46 17.09 15.97 16.69 14.53 2,503,793,600
Sep 9, 2013 18.04 18.14 16.60 16.60 14.45 2,685,466,000
Sep 2, 2013 17.61 17.94 17.41 17.79 15.49 1,272,854,800
Aug 26, 2013 17.88 18.22 17.36 17.40 15.15 1,574,717,200
Aug 19, 2013 18.01 18.35 17.79 17.89 15.58 1,672,025,600
Aug 12, 2013 16.32 18.01 16.31 17.94 15.62 2,855,347,600
Aug 8, 2013 0.11 Dividend
Aug 5, 2013 16.60 16.85 16.20 16.23 14.04 1,475,213,600
Jul 29, 2013 15.74 16.53 15.72 16.52 14.29 1,361,472,000
Jul 22, 2013 15.34 15.88 14.95 15.75 13.62 1,598,774,800
Jul 15, 2013 15.18 15.53 15.15 15.18 13.12 1,145,046,000
Jul 8, 2013 15.00 15.35 14.66 15.23 13.17 1,537,984,000
Jul 1, 2013 14.38 15.12 14.33 14.91 12.89 1,375,872,400
Jun 24, 2013 14.55 14.60 13.89 14.16 12.25 2,078,395,200
Jun 17, 2013 15.41 15.56 14.57 14.77 12.77 1,603,809,200
Jun 10, 2013 15.88 16.04 15.30 15.36 13.28 1,559,191,200
Jun 3, 2013 16.10 16.23 15.46 15.78 13.65 1,777,140,400
May 27, 2013 16.07 16.33 15.69 16.06 13.89 1,454,544,000
May 20, 2013 15.43 16.01 15.36 15.90 13.75 1,979,826,800
May 13, 2013 16.13 16.35 14.96 15.47 13.38 2,536,788,800
May 9, 2013 0.11 Dividend
May 6, 2013 16.28 16.63 16.09 16.18 13.90 2,186,332,400
Apr 29, 2013 15.02 16.19 15.00 16.07 13.81 2,621,903,200
Apr 22, 2013 14.02 14.96 13.97 14.90 12.80 3,212,745,200
Apr 15, 2013 15.25 15.28 13.75 13.95 11.98 2,843,920,800
Apr 8, 2013 15.17 15.64 15.09 15.35 13.19 1,550,348,800
Apr 1, 2013 15.78 15.85 14.99 15.11 12.98 2,024,610,000
Mar 25, 2013 16.60 16.78 15.77 15.81 13.58 1,569,506,400
Mar 18, 2013 15.77 16.50 15.76 16.50 14.17 2,219,994,000
Mar 11, 2013 15.35 15.87 15.18 15.85 13.61 2,293,533,200
Mar 4, 2013 15.52 15.55 15.04 15.42 13.25 1,320,205,600

Related Tickers

SONY Sony Group Corporation
82.33
-0.13%
 
1810.HK Xiaomi Corporation
17.360
+4.58%
 
005930.KS Samsung Electronics Co., Ltd.
76,700.00
+0.52%
 
GPRO GoPro, Inc.
1.7300
+1.17%
 
5371.TWO Coretronic Corporation
95.50
+3.69%
 
SONO Sonos, Inc.
16.97
-0.93%
 
2498.TW HTC Corporation
42.05
+0.84%
 
XIACY Xiaomi Corporation
11.09
+4.55%
 
VUZI Vuzix Corporation
1.3200
-1.49%
 
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%