AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 201470.7471.6570.5171.5164.35116,199,300
Jan 30, 201471.7972.3670.9671.4064.25169,625,400
Jan 29, 201471.9972.4871.2371.5464.37125,702,500
Jan 28, 201472.6873.5771.7272.3665.11266,380,800
Jan 27, 201478.5879.2677.9678.6470.77138,719,700
Jan 24, 201479.1479.3777.8278.0170.20107,338,700
Jan 23, 201478.5679.5077.8379.4571.50100,809,800
Jan 22, 201478.7079.6178.2678.7970.9094,996,300
Jan 21, 201477.2878.5877.2078.4470.5982,131,700
Jan 17, 201478.7878.8777.1377.2469.51106,684,900
Jan 16, 201479.2779.5578.8179.1871.2557,319,500
Jan 15, 201479.0780.0378.8179.6271.6597,909,700
Jan 14, 201476.8978.1076.8178.0670.2483,140,400
Jan 13, 201475.7077.5075.7076.5368.8794,623,200
Jan 10, 201477.1277.2675.8776.1368.5176,244,000
Jan 09, 201478.1178.1276.4876.6568.9769,787,200
Jan 08, 201476.9777.9476.9677.6469.8664,632,400
Jan 07, 201477.7677.9976.8577.1569.4279,302,300
Jan 06, 201476.7878.1176.2377.7069.92103,152,700
Jan 03, 201478.9879.1077.2077.2869.5598,116,900
Jan 02, 201479.3879.5878.8679.0271.1158,671,200
Dec 31, 201379.1780.1879.1480.1572.1255,771,100
Dec 30, 201379.6480.0178.9079.2271.2963,407,400
Dec 27, 201380.5580.6379.9380.0172.0056,471,100
Dec 26, 201381.1681.3680.4880.5672.4951,002,000
Dec 24, 201381.4181.7080.8681.1072.9841,888,700
Dec 23, 201381.1481.5380.3981.4473.29125,326,600
Dec 20, 201377.9278.8077.8378.4370.58109,103,400
Dec 19, 201378.5078.5777.6877.7869.9980,077,200
Dec 18, 201378.5378.7876.9778.6870.80141,465,800
Dec 17, 201379.4079.9279.0579.2871.3557,475,600
Dec 16, 201379.2980.3879.2979.6471.6770,648,200
Dec 13, 201380.4180.4179.1079.2071.2783,205,500
Dec 12, 201380.3180.7680.0080.0872.0665,572,500
Dec 11, 201381.0081.5779.9680.1972.1789,929,700
Dec 10, 201380.5181.1380.1780.7972.7069,567,400
Dec 09, 201380.1381.3780.1380.9272.8280,123,400
Dec 06, 201380.8380.9679.9480.0071.9986,088,100
Dec 05, 201381.8182.1680.9281.1373.01111,895,000
Dec 04, 201380.7981.3180.1280.7172.6394,452,400
Dec 03, 201379.7680.9179.6780.9072.80112,742,000
Dec 02, 201379.7180.6278.6978.7570.86118,136,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.