AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 01, 2019154.89169.00142.00166.44165.09828,087,400
Dec 01, 2018184.46184.94146.59157.74156.46898,922,500
Nov 08, 20180.73 Dividend
Nov 01, 2018219.05222.36170.26178.58176.52961,326,400
Oct 01, 2018227.95233.47206.09218.86216.33789,748,500
Sep 01, 2018228.41229.67215.30225.74223.14678,972,000
Aug 10, 20180.73 Dividend
Aug 01, 2018199.13228.87197.31227.63224.22700,318,900
Jul 01, 2018183.82195.96183.42190.29187.44393,691,400
Jun 01, 2018187.99194.20180.73185.11182.33527,624,500
May 11, 20180.73 Dividend
May 01, 2018166.41190.37165.27186.87183.36620,976,300
Apr 01, 2018166.64178.94160.63165.26162.16666,154,300
Mar 01, 2018178.54183.50164.94167.78164.63713,727,700
Feb 09, 20180.63 Dividend
Feb 01, 2018167.17180.62150.24178.12174.07927,894,300
Jan 01, 2018------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.