Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

122.06-3.06 (-2.45%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 30, 2019	52.54	52.61	51.80	52.19	51.51	84,573,600
Aug 29, 2019	52.13	52.33	51.67	52.25	51.57	83,962,000
Aug 28, 2019	51.03	51.43	50.83	51.38	50.71	63,755,200
Aug 27, 2019	51.97	52.14	50.88	51.04	50.38	103,493,200
Aug 26, 2019	51.47	51.80	51.26	51.62	50.95	104,174,400
Aug 23, 2019	52.36	53.01	50.25	50.66	50.00	187,272,000
Aug 22, 2019	53.30	53.61	52.69	53.12	52.42	89,014,800
Aug 21, 2019	53.25	53.41	52.90	53.16	52.47	86,141,600
Aug 20, 2019	52.72	53.34	52.58	52.59	51.91	107,537,200
Aug 19, 2019	52.65	53.18	52.51	52.59	51.90	97,654,400
Aug 16, 2019	51.07	51.79	50.96	51.63	50.95	110,481,600
Aug 15, 2019	50.87	51.28	49.92	50.44	49.78	108,909,600
Aug 14, 2019	50.79	51.61	50.65	50.69	50.03	146,189,600
Aug 13, 2019	50.26	53.03	50.12	52.24	51.56	188,874,000
Aug 12, 2019	49.90	50.51	49.79	50.12	49.47	89,927,600
Aug 09, 2019	50.33	50.69	49.82	50.25	49.59	98,478,800
Aug 09, 2019	0.1925 Dividend
Aug 08, 2019	50.05	50.88	49.85	50.86	50.01	108,038,000
Aug 07, 2019	48.85	49.89	48.46	49.76	48.93	133,457,600
Aug 06, 2019	49.08	49.52	48.51	49.25	48.43	143,299,200
Aug 05, 2019	49.50	49.66	48.15	48.33	47.53	209,572,000
Aug 02, 2019	51.38	51.61	50.41	51.01	50.15	163,448,400
Aug 01, 2019	53.47	54.51	51.69	52.11	51.24	216,071,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.