U.S. markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
134.16-0.34 (-0.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201841.2542.5240.8342.4041.35248,104,000
Dec 07, 201843.3743.6242.0842.1241.08169,126,400
Dec 06, 201842.9443.6942.6043.6842.60172,393,600
Dec 04, 201845.2445.6044.0744.1743.08165,377,200
Dec 03, 201846.1246.2445.3046.2145.06163,210,000
Nov 30, 201845.0745.0844.2644.6543.54158,126,000
Nov 29, 201845.6745.7044.4244.8943.78167,080,000
Nov 28, 201844.1845.3243.7345.2444.12184,250,000
Nov 27, 201842.8843.6942.7243.5642.48165,549,600
Nov 26, 201843.5643.7442.5643.6542.58179,994,000
Nov 23, 201843.7444.1543.0343.0742.0194,496,000
Nov 21, 201844.9345.0744.1444.1943.10124,496,800
Nov 20, 201844.5945.3743.8844.2443.15271,300,800
Nov 19, 201847.5047.6746.2546.4745.32167,701,200
Nov 16, 201847.6348.7447.3748.3847.19147,713,200
Nov 15, 201847.1047.9946.7247.8546.67185,915,200
Nov 14, 201848.4748.6246.4846.7045.55243,204,000
Nov 13, 201847.9149.2947.8648.0646.87187,531,600
Nov 12, 201849.7549.9648.4548.5447.34204,542,000
Nov 09, 201851.3951.5050.5651.1249.86137,463,200
Nov 08, 201852.4952.5351.6952.1250.84101,450,400
Nov 08, 20180.1825 Dividend
Nov 07, 201851.4952.5151.0352.4951.01133,697,600
Nov 06, 201850.4851.1850.4250.9449.51127,531,600
Nov 05, 201851.0851.1049.5450.4048.98264,654,800
Nov 02, 201852.3953.4151.3651.8750.41365,314,800
Nov 01, 201854.7655.5954.2055.5653.99233,292,800
Oct 31, 201854.2255.1154.1554.7253.18153,435,600
Oct 30, 201852.7953.7952.3253.3351.83146,640,000
Oct 29, 201854.8054.9251.5253.0651.57183,742,000
Oct 26, 201853.9755.0553.1754.0852.56189,033,600
Oct 25, 201854.4355.3554.1954.9553.41119,423,200
Oct 24, 201855.6556.0653.6353.7752.26163,702,000
Oct 23, 201853.9655.8153.6755.6854.12155,071,200
Oct 22, 201854.9555.8454.7455.1653.61115,168,400
Oct 19, 201854.5155.3154.3654.8353.29132,314,800
Oct 18, 201854.4754.9453.2554.0152.49130,325,200
Oct 17, 201855.5855.6654.8355.3053.7491,541,600
Oct 16, 201854.7355.7554.1955.5453.98116,736,000
Oct 15, 201855.2955.4654.3254.3452.81123,164,000
Oct 12, 201855.1055.7254.2155.5353.97161,351,600
Oct 11, 201853.6354.8853.0853.6152.11212,497,600
Oct 10, 201856.3756.5954.0154.0952.57167,962,400
Oct 09, 201855.9156.8255.5656.7255.12107,564,000
Oct 08, 201855.5556.2055.0555.9454.37118,655,600
Oct 05, 201856.9957.1055.1556.0754.50134,322,000
Oct 04, 201857.6958.0956.6857.0055.40128,168,000
Oct 03, 201857.5158.3757.4458.0256.39114,619,200
Oct 02, 201856.8157.5056.6657.3255.7199,152,800
Oct 01, 201856.9957.3556.5956.8155.2294,403,200
Sep 28, 201856.2056.4656.0156.4454.8591,717,600
Sep 27, 201855.9656.6155.8856.2454.66120,724,800
Sep 26, 201855.2555.9454.9455.1053.5695,938,800
Sep 25, 201854.9455.7154.9255.5553.9998,217,600
Sep 24, 201854.2155.3154.1655.2053.65110,773,600
Sep 21, 201855.1955.3454.3254.4252.89384,986,800
Sep 20, 201855.0655.5754.7955.0153.46106,435,200
Sep 19, 201854.6354.9053.8354.5953.06108,495,200
Sep 18, 201854.4555.4654.2854.5653.03126,286,800
Sep 17, 201855.5455.7454.3254.4752.94148,780,400
Sep 14, 201856.4456.7155.6355.9654.39127,997,200
Sep 13, 201855.8857.0955.6456.6055.01166,825,600
Sep 12, 201856.2456.2554.9655.2753.72197,114,800
Sep 11, 201854.5056.0854.1455.9654.39142,996,000
Sep 10, 201855.2455.4654.1254.5853.05158,066,000
Sep 07, 201855.4656.3455.1855.3353.77150,479,200
Sep 06, 201856.5656.8455.3355.7854.21137,160,000
Sep 05, 201857.2557.4256.2856.7255.12133,332,000
Sep 04, 201857.1057.2956.6657.0955.49109,560,400
Aug 31, 201856.6357.2256.5056.9155.31173,360,400
Aug 30, 201855.8157.0655.6056.2654.68195,175,200
Aug 29, 201855.0455.8754.8555.7454.18109,019,200
Aug 28, 201854.7555.1354.7354.9253.3891,107,200
Aug 27, 201854.2954.6954.0854.4952.9582,100,400
Aug 24, 201854.1554.2253.7854.0452.5273,905,600
Aug 23, 201853.6654.2653.6553.8752.3675,532,800
Aug 22, 201853.5354.0953.4653.7652.2576,072,400
Aug 21, 201854.2054.3053.5153.7652.25104,639,200
Aug 20, 201854.5354.7953.7853.8752.35121,150,800
Aug 17, 201853.3654.4953.2954.4052.87141,708,000
Aug 16, 201852.9453.4552.8753.3351.83114,001,600
Aug 15, 201852.3152.6952.0852.5651.08115,230,400
Aug 14, 201852.5452.6452.0652.4450.9682,992,000
Aug 13, 201852.3352.7451.9252.2250.75103,563,600
Aug 10, 201851.8452.2851.6751.8850.4398,444,800
Aug 10, 20180.1825 Dividend
Aug 09, 201852.3852.4451.8052.2250.5893,970,400
Aug 08, 201851.5151.9551.1351.8150.1890,102,000
Aug 07, 201852.3352.3851.6951.7850.15102,349,600
Aug 06, 201852.0052.3151.7752.2750.62101,701,600
Aug 03, 201851.7652.1951.3752.0050.36133,789,600
Aug 02, 201850.1552.1050.0951.8550.22249,616,000
Aug 01, 201849.7850.4449.3350.3848.79271,742,800
Jul 31, 201847.5848.0347.3347.5746.07157,492,000
Jul 30, 201847.9748.0547.2747.4845.9884,118,000
Jul 27, 201848.7548.8047.5347.7446.2496,096,000
Jul 26, 201848.6548.9948.4048.5547.0276,304,000
Jul 25, 201848.2648.7148.1148.7147.1766,839,600
Jul 24, 201848.1148.4248.0148.2546.7374,791,600
Jul 23, 201847.6747.9947.3947.9046.3963,957,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...