AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2016110.78112.03110.07111.46109.2528,528,800
Nov 28, 2016111.43112.47111.39111.57109.3627,194,000
Nov 25, 2016111.13111.87110.95111.79109.5711,475,900
Nov 23, 2016111.36111.51110.33111.23109.0327,426,400
Nov 22, 2016111.95112.42111.40111.80109.5825,965,500
Nov 21, 2016110.12111.99110.01111.73109.5229,264,600
Nov 18, 2016109.72110.54109.66110.06107.8828,428,900
Nov 17, 2016109.81110.35108.83109.95107.7727,632,000
Nov 16, 2016106.70110.23106.60109.99107.8158,840,500
Nov 15, 2016106.57107.68106.16107.11104.9932,264,500
Nov 14, 2016107.71107.81104.08105.71103.6151,175,500
Nov 11, 2016107.12108.87106.55108.43106.2834,094,100
Nov 10, 2016111.09111.09105.83107.79105.6557,134,500
Nov 09, 2016109.88111.32108.05110.88108.6859,176,400
Nov 08, 2016110.31111.72109.70111.06108.8624,054,500
Nov 07, 2016110.08110.51109.46110.41108.2232,560,000
Nov 04, 2016108.53110.25108.11108.84106.6830,837,000
Nov 03, 2016110.98111.46109.55109.83107.6526,932,600
Nov 03, 20160.57 Dividend
Nov 02, 2016111.40112.35111.23111.59108.8228,331,700
Nov 01, 2016113.46113.77110.53111.49108.7243,825,800
Oct 31, 2016113.65114.23113.20113.54110.7226,419,400
Oct 28, 2016113.87115.21113.45113.72110.9037,861,700
Oct 27, 2016115.39115.86114.10114.48111.6434,562,000
Oct 26, 2016114.31115.70113.31115.59112.7266,134,200
Oct 25, 2016117.95118.36117.31118.25115.3148,129,000
Oct 24, 2016117.10117.74117.00117.65114.7323,538,700
Oct 21, 2016116.81116.91116.28116.60113.7023,192,700
Oct 20, 2016116.86117.38116.33117.06114.1524,125,800
Oct 19, 2016117.25117.76113.80117.12114.2120,034,600
Oct 18, 2016118.18118.21117.45117.47114.5524,553,500
Oct 17, 2016117.33117.84116.78117.55114.6323,624,900
Oct 14, 2016117.88118.17117.13117.63114.7135,652,200
Oct 13, 2016116.79117.44115.72116.98114.0835,192,400
Oct 12, 2016117.35117.98116.75117.34114.4337,586,800
Oct 11, 2016117.70118.69116.20116.30113.4164,041,000
Oct 10, 2016115.02116.75114.72116.05113.1736,236,000
Oct 07, 2016114.31114.56113.51114.06111.2324,358,400
Oct 06, 2016113.70114.34113.13113.89111.0628,779,300
Oct 05, 2016113.40113.66112.69113.05110.2421,453,100
Oct 04, 2016113.06114.31112.63113.00110.1929,736,800
Oct 03, 2016112.71113.05112.28112.52109.7321,701,800
Sep 30, 2016112.46113.37111.80113.05110.2436,379,100
Sep 29, 2016113.16113.80111.80112.18109.3935,887,000
Sep 28, 2016113.69114.64113.43113.95111.1229,641,100
Sep 27, 2016113.00113.18112.34113.09110.2824,607,400
Sep 26, 2016111.64113.39111.55112.88110.0829,869,400
Sep 23, 2016114.42114.79111.55112.71109.9152,481,200
Sep 22, 2016114.35114.94114.00114.62111.7731,074,000
Sep 21, 2016113.85113.99112.44113.55110.7336,003,200
Sep 20, 2016113.05114.12112.51113.57110.7534,514,300
Sep 19, 2016115.19116.18113.25113.58110.7647,023,000
Sep 16, 2016115.12116.13114.04114.92112.0779,886,900
Sep 15, 2016113.86115.73113.49115.57112.7089,983,600
Sep 14, 2016108.73113.03108.60111.77108.99110,888,700
Sep 13, 2016107.51108.79107.24107.95105.2762,176,200
Sep 12, 2016102.65105.72102.53105.44102.8245,292,800
Sep 09, 2016104.64105.72103.13103.13100.5746,557,000
Sep 08, 2016107.25107.27105.24105.52102.9053,002,000
Sep 07, 2016107.83108.76107.07108.36105.6742,364,300
Sep 06, 2016107.90108.30107.51107.70105.0326,880,400
Sep 02, 2016107.70108.00106.82107.73105.0626,802,500
Sep 01, 2016106.14106.80105.62106.73104.0826,701,500
Aug 31, 2016105.66106.57105.64106.10103.4729,662,400
Aug 30, 2016105.80106.50105.50106.00103.3724,863,900
Aug 29, 2016106.62107.44106.29106.82104.1724,970,300
Aug 26, 2016107.41107.95106.31106.94104.2827,766,300
Aug 25, 2016107.39107.88106.68107.57104.9025,086,200
Aug 24, 2016108.57108.75107.68108.03105.3523,675,100
Aug 23, 2016108.59109.32108.53108.85106.1521,257,700
Aug 22, 2016108.86109.10107.85108.51105.8225,820,200
Aug 19, 2016108.77109.69108.36109.36106.6425,368,100
Aug 18, 2016109.23109.60109.02109.08106.3721,984,700
Aug 17, 2016109.10109.37108.34109.22106.5125,356,000
Aug 16, 2016109.63110.23109.21109.38106.6633,794,400
Aug 15, 2016108.14109.54108.08109.48106.7625,868,200
Aug 12, 2016107.78108.44107.78108.18105.4918,660,400
Aug 11, 2016108.52108.93107.85107.93105.2527,484,500
Aug 10, 2016108.71108.90107.76108.00105.3224,008,500
Aug 09, 2016108.23108.94108.01108.81106.1126,315,200
Aug 08, 2016107.52108.37107.16108.37105.6828,037,200
Aug 05, 2016106.27107.65106.18107.48104.8140,553,400
Aug 04, 2016105.58106.00105.28105.87103.2427,408,700
Aug 04, 20160.57 Dividend
Aug 03, 2016104.81105.84104.77105.79102.6130,202,600
Aug 02, 2016106.05106.07104.00104.48101.3433,816,600
Aug 01, 2016104.41106.15104.41106.05102.8638,167,900
Jul 29, 2016104.19104.55103.68104.21101.0727,733,700
Jul 28, 2016102.83104.45102.82104.34101.2039,869,800
Jul 27, 2016104.27104.35102.75102.9599.8592,344,800
Jul 26, 201696.8297.9796.4296.6793.7656,239,800
Jul 25, 201698.2598.8496.9297.3494.4140,382,900
Jul 22, 201699.2699.3098.3198.6695.6928,313,700
Jul 21, 201699.83101.0099.1399.4396.4432,702,000
Jul 20, 2016100.00100.4699.7499.9696.9526,276,000
Jul 19, 201699.56100.0099.3499.8796.8723,779,900
Jul 18, 201698.70100.1398.6099.8396.8336,493,900
Jul 15, 201698.9299.3098.5098.7895.8130,137,000
Jul 14, 201697.3998.9997.3298.7995.8238,919,000
Jul 13, 201697.4197.6796.8496.8793.9625,892,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...