NasdaqGS - Nasdaq Real Time Price USD

Apple Inc. (AAPL)

169.43 -0.46 (-0.27%)
As of 1:56 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 1999 0.91 0.93 0.90 0.92 0.78 229,532,800
Dec 22, 1999 0.92 0.93 0.88 0.89 0.76 327,073,600
Dec 21, 1999 0.88 0.92 0.87 0.92 0.77 307,596,800
Dec 20, 1999 0.89 0.89 0.86 0.88 0.74 283,987,200
Dec 17, 1999 0.90 0.91 0.88 0.89 0.76 495,006,400
Dec 16, 1999 0.88 0.88 0.84 0.88 0.74 463,825,600
Dec 15, 1999 0.83 0.87 0.81 0.87 0.73 622,977,600
Dec 14, 1999 0.88 0.89 0.85 0.85 0.72 435,870,400
Dec 13, 1999 0.91 0.92 0.88 0.88 0.75 529,961,600
Dec 10, 1999 0.94 0.98 0.88 0.92 0.78 637,761,600
Dec 9, 1999 0.99 0.99 0.90 0.94 0.80 855,198,400
Dec 8, 1999 1.04 1.05 0.98 0.98 0.83 412,350,400
Dec 7, 1999 1.04 1.05 1.02 1.05 0.89 445,020,800
Dec 6, 1999 1.02 1.05 0.99 1.04 0.88 466,782,400
Dec 3, 1999 1.00 1.03 1.00 1.03 0.87 647,920,000
Dec 2, 1999 0.92 0.99 0.91 0.98 0.83 567,358,400
Dec 1, 1999 0.90 0.93 0.89 0.92 0.78 618,564,800
Nov 30, 1999 0.88 0.93 0.87 0.87 0.74 843,180,800
Nov 29, 1999 0.84 0.89 0.83 0.84 0.71 464,161,600
Nov 26, 1999 0.85 0.85 0.84 0.85 0.72 132,070,400
Nov 24, 1999 0.83 0.85 0.82 0.85 0.72 215,107,200
Nov 23, 1999 0.82 0.85 0.79 0.83 0.70 543,312,000
Nov 22, 1999 0.82 0.82 0.80 0.81 0.69 202,361,600
Nov 19, 1999 0.80 0.83 0.79 0.83 0.70 312,513,600
Nov 18, 1999 0.81 0.81 0.79 0.80 0.68 364,784,000
Nov 17, 1999 0.81 0.85 0.80 0.81 0.68 364,571,200
Nov 16, 1999 0.80 0.82 0.79 0.81 0.69 233,856,000
Nov 15, 1999 0.80 0.83 0.79 0.80 0.68 259,907,200
Nov 12, 1999 0.82 0.82 0.78 0.81 0.69 279,059,200
Nov 11, 1999 0.82 0.83 0.80 0.82 0.70 269,875,200
Nov 10, 1999 0.79 0.83 0.79 0.82 0.69 577,897,600
Nov 9, 1999 0.84 0.84 0.79 0.80 0.68 809,177,600
Nov 8, 1999 0.78 0.87 0.77 0.86 0.73 950,924,800
Nov 5, 1999 0.76 0.79 0.75 0.79 0.67 416,808,000
Nov 4, 1999 0.73 0.76 0.72 0.75 0.63 379,086,400
Nov 3, 1999 0.73 0.74 0.72 0.73 0.62 328,462,400
Nov 2, 1999 0.70 0.73 0.69 0.72 0.61 399,235,200
Nov 1, 1999 0.71 0.72 0.69 0.69 0.59 278,577,600
Oct 29, 1999 0.70 0.72 0.70 0.72 0.61 523,051,200
Oct 28, 1999 0.69 0.71 0.68 0.70 0.59 504,089,600
Oct 27, 1999 0.66 0.68 0.66 0.68 0.58 443,072,000
Oct 26, 1999 0.67 0.67 0.65 0.67 0.57 361,435,200
Oct 25, 1999 0.66 0.68 0.66 0.67 0.56 326,592,000
Oct 22, 1999 0.69 0.69 0.66 0.66 0.56 419,507,200
Oct 21, 1999 0.65 0.69 0.65 0.68 0.58 793,452,800
Oct 20, 1999 0.63 0.67 0.63 0.67 0.57 1,081,404,800
Oct 19, 1999 0.64 0.67 0.61 0.61 0.52 1,022,582,400
Oct 18, 1999 0.66 0.66 0.64 0.65 0.55 776,406,400
Oct 15, 1999 0.64 0.68 0.63 0.67 0.56 1,173,177,600
Oct 14, 1999 0.62 0.65 0.62 0.65 0.55 1,898,803,200
Oct 13, 1999 0.59 0.62 0.57 0.57 0.48 636,731,200
Oct 12, 1999 0.61 0.62 0.60 0.60 0.51 563,752,000
Oct 11, 1999 0.59 0.61 0.59 0.60 0.50 263,121,600
Oct 8, 1999 0.59 0.59 0.57 0.59 0.50 382,804,800
Oct 7, 1999 0.61 0.61 0.58 0.59 0.50 605,886,400
Oct 6, 1999 0.62 0.62 0.60 0.60 0.51 804,272,000
Oct 5, 1999 0.59 0.61 0.58 0.61 0.51 814,206,400
Oct 4, 1999 0.56 0.58 0.56 0.58 0.49 459,356,800
Oct 1, 1999 0.55 0.56 0.53 0.55 0.47 614,790,400
Sep 30, 1999 0.53 0.57 0.53 0.57 0.48 908,084,800
Sep 29, 1999 0.54 0.55 0.52 0.53 0.45 657,283,200
Sep 28, 1999 0.55 0.55 0.51 0.53 0.45 1,414,963,200
Sep 27, 1999 0.59 0.60 0.55 0.55 0.46 948,192,000
Sep 24, 1999 0.57 0.60 0.56 0.58 0.49 1,179,875,200
Sep 23, 1999 0.64 0.64 0.56 0.57 0.48 1,143,755,200
Sep 22, 1999 0.62 0.64 0.62 0.63 0.53 1,123,169,600
Sep 21, 1999 0.65 0.65 0.62 0.62 0.52 3,357,558,400
Sep 20, 1999 0.69 0.72 0.69 0.71 0.60 456,668,800
Sep 17, 1999 0.69 0.69 0.68 0.69 0.58 277,278,400
Sep 16, 1999 0.68 0.70 0.66 0.69 0.58 441,884,800
Sep 15, 1999 0.70 0.71 0.67 0.67 0.57 359,576,000
Sep 14, 1999 0.67 0.70 0.67 0.69 0.59 388,292,800
Sep 13, 1999 0.69 0.69 0.67 0.67 0.57 252,000,000
Sep 10, 1999 0.68 0.69 0.67 0.69 0.59 458,763,200
Sep 9, 1999 0.67 0.68 0.66 0.67 0.57 534,083,200
Sep 8, 1999 0.68 0.69 0.67 0.67 0.56 762,204,800
Sep 7, 1999 0.66 0.70 0.66 0.68 0.58 984,793,600
Sep 3, 1999 0.64 0.67 0.63 0.66 0.56 1,635,267,200
Sep 2, 1999 0.60 0.64 0.60 0.63 0.53 895,148,800
Sep 1, 1999 0.60 0.61 0.59 0.61 0.52 788,625,600
Aug 31, 1999 0.56 0.59 0.55 0.58 0.49 634,547,200
Aug 30, 1999 0.58 0.58 0.55 0.55 0.47 336,593,600
Aug 27, 1999 0.56 0.58 0.56 0.58 0.49 446,835,200
Aug 26, 1999 0.55 0.56 0.55 0.55 0.47 404,488,000
Aug 25, 1999 0.54 0.55 0.54 0.55 0.46 295,164,800
Aug 24, 1999 0.54 0.54 0.54 0.54 0.46 502,264,000
Aug 23, 1999 0.53 0.55 0.53 0.54 0.46 355,566,400
Aug 20, 1999 0.53 0.53 0.52 0.53 0.45 327,947,200
Aug 19, 1999 0.53 0.54 0.52 0.52 0.44 550,020,800
Aug 18, 1999 0.54 0.55 0.53 0.54 0.45 468,574,400
Aug 17, 1999 0.54 0.54 0.53 0.54 0.46 320,936,000
Aug 16, 1999 0.53 0.54 0.53 0.54 0.46 276,931,200
Aug 13, 1999 0.54 0.55 0.53 0.54 0.45 298,435,200
Aug 12, 1999 0.53 0.55 0.52 0.54 0.45 666,108,800
Aug 11, 1999 0.50 0.53 0.50 0.53 0.45 850,337,600
Aug 10, 1999 0.48 0.50 0.48 0.49 0.42 416,225,600
Aug 9, 1999 0.49 0.49 0.48 0.49 0.41 233,284,800
Aug 6, 1999 0.48 0.49 0.48 0.48 0.41 435,556,800
Aug 5, 1999 0.48 0.49 0.47 0.49 0.41 322,537,600
Aug 4, 1999 0.49 0.50 0.48 0.48 0.41 371,425,600
Aug 3, 1999 0.51 0.51 0.48 0.49 0.42 368,379,200
Aug 2, 1999 0.50 0.52 0.50 0.50 0.42 362,443,200
Jul 30, 1999 0.49 0.50 0.49 0.50 0.42 383,140,800
Jul 29, 1999 0.48 0.49 0.47 0.48 0.41 275,475,200
Jul 28, 1999 0.48 0.49 0.47 0.49 0.41 328,910,400
Jul 27, 1999 0.47 0.48 0.47 0.48 0.41 395,908,800
Jul 26, 1999 0.47 0.47 0.45 0.45 0.39 351,187,200
Jul 23, 1999 0.47 0.48 0.47 0.48 0.40 229,051,200
Jul 22, 1999 0.48 0.48 0.46 0.47 0.40 406,728,000
Jul 21, 1999 0.48 0.49 0.47 0.48 0.41 718,166,400
Jul 20, 1999 0.49 0.50 0.47 0.47 0.40 442,075,200
Jul 19, 1999 0.48 0.50 0.47 0.49 0.41 561,299,200
Jul 16, 1999 0.48 0.49 0.47 0.47 0.40 411,499,200
Jul 15, 1999 0.50 0.50 0.46 0.48 0.40 1,691,804,800
Jul 14, 1999 0.49 0.51 0.49 0.50 0.42 624,556,800
Jul 13, 1999 0.48 0.48 0.47 0.48 0.41 283,259,200
Jul 12, 1999 0.50 0.50 0.48 0.49 0.41 303,912,000
Jul 9, 1999 0.49 0.50 0.47 0.50 0.42 608,697,600
Jul 8, 1999 0.46 0.49 0.45 0.49 0.41 1,625,041,600
Jul 7, 1999 0.42 0.45 0.42 0.45 0.38 1,099,156,800
Jul 6, 1999 0.41 0.43 0.41 0.42 0.36 453,812,800
Jul 2, 1999 0.41 0.42 0.40 0.41 0.35 123,681,600
Jul 1, 1999 0.41 0.42 0.40 0.40 0.34 149,217,600
Jun 30, 1999 0.41 0.42 0.40 0.41 0.35 343,268,800
Jun 29, 1999 0.38 0.41 0.38 0.41 0.34 380,385,600
Jun 28, 1999 0.38 0.38 0.38 0.38 0.32 277,692,800
Jun 25, 1999 0.38 0.38 0.38 0.38 0.32 294,134,400
Jun 24, 1999 0.39 0.39 0.38 0.38 0.32 433,361,600
Jun 23, 1999 0.40 0.40 0.39 0.39 0.33 531,496,000
Jun 22, 1999 0.41 0.42 0.41 0.41 0.34 151,076,800
Jun 21, 1999 0.42 0.42 0.41 0.42 0.35 135,150,400
Jun 18, 1999 0.41 0.42 0.40 0.42 0.36 208,062,400
Jun 17, 1999 0.43 0.43 0.41 0.41 0.35 224,403,200
Jun 16, 1999 0.41 0.43 0.41 0.43 0.36 225,019,200
Jun 15, 1999 0.40 0.42 0.40 0.41 0.35 130,390,400
Jun 14, 1999 0.42 0.42 0.40 0.41 0.34 157,080,000
Jun 11, 1999 0.43 0.43 0.41 0.41 0.35 185,046,400
Jun 10, 1999 0.43 0.43 0.42 0.43 0.36 317,049,600
Jun 9, 1999 0.42 0.43 0.42 0.43 0.37 353,785,600
Jun 8, 1999 0.44 0.44 0.42 0.43 0.36 313,656,000
Jun 7, 1999 0.43 0.44 0.42 0.44 0.37 418,286,400
Jun 4, 1999 0.43 0.43 0.42 0.43 0.36 368,681,600
Jun 3, 1999 0.42 0.43 0.42 0.42 0.36 488,510,400
Jun 2, 1999 0.40 0.43 0.39 0.42 0.35 521,057,600
Jun 1, 1999 0.40 0.40 0.40 0.40 0.34 461,025,600
May 28, 1999 0.39 0.40 0.39 0.39 0.33 201,129,600
May 27, 1999 0.39 0.39 0.38 0.39 0.33 336,761,600
May 26, 1999 0.37 0.40 0.37 0.39 0.33 437,550,400
May 25, 1999 0.37 0.38 0.37 0.37 0.31 366,508,800
May 24, 1999 0.39 0.40 0.37 0.37 0.32 260,926,400
May 21, 1999 0.38 0.40 0.38 0.39 0.33 463,187,200
May 20, 1999 0.41 0.41 0.38 0.38 0.32 417,715,200
May 19, 1999 0.41 0.41 0.39 0.40 0.34 298,278,400
May 18, 1999 0.40 0.41 0.40 0.40 0.34 418,376,000
May 17, 1999 0.39 0.40 0.38 0.40 0.34 210,761,600
May 14, 1999 0.40 0.41 0.40 0.40 0.34 226,632,000
May 13, 1999 0.41 0.42 0.41 0.41 0.35 295,523,200
May 12, 1999 0.40 0.42 0.39 0.42 0.35 395,124,800
May 11, 1999 0.40 0.41 0.39 0.40 0.34 458,595,200
May 10, 1999 0.42 0.42 0.40 0.40 0.34 392,996,800
May 7, 1999 0.40 0.41 0.38 0.41 0.35 434,716,800
May 6, 1999 0.42 0.42 0.39 0.40 0.34 433,148,800
May 5, 1999 0.41 0.42 0.40 0.42 0.36 579,297,600
May 4, 1999 0.43 0.43 0.41 0.42 0.35 811,238,400
May 3, 1999 0.41 0.45 0.41 0.44 0.37 1,470,436,800
Apr 30, 1999 0.39 0.42 0.39 0.41 0.35 1,472,329,600
Apr 29, 1999 0.39 0.40 0.37 0.38 0.33 789,308,800
Apr 28, 1999 0.40 0.41 0.39 0.39 0.33 954,990,400
Apr 27, 1999 0.38 0.41 0.38 0.41 0.35 2,106,048,000
Apr 26, 1999 0.35 0.37 0.35 0.37 0.31 927,931,200
Apr 23, 1999 0.32 0.35 0.32 0.35 0.30 1,046,841,600
Apr 22, 1999 0.31 0.33 0.31 0.32 0.27 740,174,400
Apr 21, 1999 0.30 0.31 0.30 0.31 0.26 351,400,000
Apr 20, 1999 0.30 0.31 0.30 0.30 0.26 523,857,600
Apr 19, 1999 0.32 0.32 0.30 0.30 0.26 921,816,000
Apr 16, 1999 0.32 0.32 0.31 0.32 0.27 502,219,200
Apr 15, 1999 0.32 0.32 0.31 0.32 0.27 1,734,476,800
Apr 14, 1999 0.31 0.33 0.31 0.32 0.27 681,027,200
Apr 13, 1999 0.32 0.33 0.31 0.31 0.26 412,384,000
Apr 12, 1999 0.31 0.33 0.31 0.32 0.27 395,819,200
Apr 9, 1999 0.32 0.33 0.32 0.33 0.28 268,542,400
Apr 8, 1999 0.33 0.33 0.32 0.33 0.28 296,408,000
Apr 7, 1999 0.34 0.34 0.32 0.33 0.28 411,812,800
Apr 6, 1999 0.33 0.34 0.33 0.34 0.29 628,588,800
Apr 5, 1999 0.32 0.34 0.32 0.33 0.28 460,936,000
Apr 1, 1999 0.32 0.33 0.32 0.32 0.27 262,057,600
Mar 31, 1999 0.32 0.33 0.32 0.32 0.27 422,352,000
Mar 30, 1999 0.31 0.32 0.31 0.32 0.27 554,523,200
Mar 29, 1999 0.30 0.32 0.30 0.32 0.27 568,870,400
Mar 26, 1999 0.30 0.30 0.29 0.30 0.25 253,836,800
Mar 25, 1999 0.31 0.31 0.30 0.30 0.26 399,963,200
Mar 24, 1999 0.30 0.30 0.29 0.30 0.25 400,153,600
Mar 23, 1999 0.31 0.31 0.29 0.29 0.25 415,553,600
Mar 22, 1999 0.30 0.31 0.29 0.31 0.27 593,611,200
Mar 19, 1999 0.32 0.32 0.29 0.30 0.25 536,502,400
Mar 18, 1999 0.31 0.32 0.31 0.32 0.27 227,080,000
Mar 17, 1999 0.32 0.32 0.30 0.30 0.26 366,318,400
Mar 16, 1999 0.31 0.32 0.31 0.32 0.27 399,828,800
Mar 15, 1999 0.30 0.31 0.30 0.30 0.26 352,161,600
Mar 12, 1999 0.29 0.30 0.29 0.30 0.25 271,398,400
Mar 11, 1999 0.29 0.30 0.29 0.29 0.24 473,659,200
Mar 10, 1999 0.31 0.31 0.29 0.29 0.25 546,280,000
Mar 9, 1999 0.31 0.31 0.30 0.30 0.26 319,692,800
Mar 8, 1999 0.30 0.31 0.30 0.31 0.26 550,670,400
Mar 5, 1999 0.31 0.31 0.29 0.30 0.25 468,036,800
Mar 4, 1999 0.31 0.31 0.29 0.30 0.25 367,270,400
Mar 3, 1999 0.31 0.31 0.30 0.31 0.26 293,350,400
Mar 2, 1999 0.30 0.32 0.30 0.31 0.26 683,054,400
Mar 1, 1999 0.31 0.31 0.30 0.30 0.26 487,827,200
Feb 26, 1999 0.33 0.33 0.31 0.31 0.26 667,251,200
Feb 25, 1999 0.33 0.34 0.33 0.33 0.28 264,600,000
Feb 24, 1999 0.35 0.35 0.33 0.33 0.28 212,755,200
Feb 23, 1999 0.34 0.35 0.34 0.34 0.29 322,179,200
Feb 22, 1999 0.33 0.35 0.33 0.34 0.29 298,670,400
Feb 19, 1999 0.32 0.34 0.32 0.33 0.28 361,692,800
Feb 18, 1999 0.34 0.34 0.32 0.32 0.27 500,169,600
Feb 17, 1999 0.34 0.35 0.33 0.33 0.28 296,060,800
Feb 16, 1999 0.35 0.35 0.34 0.34 0.29 300,227,200
Feb 12, 1999 0.35 0.35 0.33 0.34 0.28 428,904,000
Feb 11, 1999 0.35 0.35 0.34 0.35 0.30 565,196,800
Feb 10, 1999 0.33 0.35 0.32 0.34 0.29 563,628,800
Feb 9, 1999 0.34 0.35 0.33 0.33 0.28 701,153,600
Feb 8, 1999 0.33 0.34 0.32 0.34 0.29 468,227,200
Feb 5, 1999 0.34 0.34 0.32 0.32 0.27 777,201,600
Feb 4, 1999 0.36 0.36 0.34 0.34 0.29 463,780,800
Feb 3, 1999 0.35 0.36 0.35 0.36 0.30 338,744,000
Feb 2, 1999 0.36 0.36 0.35 0.35 0.30 307,160,000
Feb 1, 1999 0.37 0.37 0.36 0.37 0.31 278,913,600
Jan 29, 1999 0.37 0.37 0.36 0.37 0.31 242,715,200
Jan 28, 1999 0.36 0.37 0.36 0.36 0.31 336,280,000
Jan 27, 1999 0.37 0.37 0.36 0.36 0.30 364,952,000
Jan 26, 1999 0.36 0.36 0.35 0.36 0.31 560,044,800
Jan 25, 1999 0.35 0.35 0.35 0.35 0.30 385,336,000
Jan 22, 1999 0.34 0.35 0.33 0.35 0.29 345,766,400
Jan 21, 1999 0.36 0.36 0.33 0.35 0.29 600,488,000
Jan 20, 1999 0.37 0.38 0.36 0.36 0.31 778,120,000
Jan 19, 1999 0.37 0.38 0.36 0.36 0.31 534,889,600
Jan 15, 1999 0.37 0.38 0.36 0.37 0.31 1,006,006,400
Jan 14, 1999 0.41 0.41 0.37 0.37 0.31 1,723,859,200
Jan 13, 1999 0.38 0.42 0.38 0.42 0.35 1,047,816,000
Jan 12, 1999 0.41 0.42 0.39 0.41 0.35 820,736,000
Jan 11, 1999 0.41 0.41 0.40 0.41 0.35 560,974,400
Jan 8, 1999 0.42 0.42 0.39 0.40 0.34 678,832,000
Jan 7, 1999 0.38 0.40 0.38 0.40 0.34 1,429,019,200
Jan 6, 1999 0.39 0.39 0.37 0.37 0.32 1,348,569,600
Jan 5, 1999 0.37 0.39 0.37 0.39 0.33 1,410,113,600
Jan 4, 1999 0.38 0.38 0.36 0.37 0.31 952,884,800
Dec 31, 1998 0.36 0.37 0.35 0.37 0.31 271,689,600
Dec 30, 1998 0.36 0.37 0.36 0.36 0.30 237,361,600
Dec 29, 1998 0.37 0.37 0.36 0.36 0.31 387,352,000
Dec 28, 1998 0.35 0.37 0.35 0.36 0.31 725,312,000
Dec 24, 1998 0.36 0.36 0.35 0.35 0.30 199,987,200
Dec 23, 1998 0.34 0.36 0.34 0.36 0.30 1,235,035,200

Related Tickers

SONY Sony Group Corporation
82.33
-0.14%
 
1810.HK Xiaomi Corporation
17.360
+4.58%
 
005930.KS Samsung Electronics Co., Ltd.
76,700.00
+0.52%
 
5371.TWO Coretronic Corporation
95.50
+3.69%
 
GPRO GoPro, Inc.
1.7300
+1.17%
 
2498.TW HTC Corporation
42.05
+0.84%
 
SONO Sonos, Inc.
17.30
+0.99%
 
XIACY Xiaomi Corporation
11.04
+4.09%
 
VUZI Vuzix Corporation
1.3300
-0.75%
 
2439.TW Merry Electronics Co., Ltd.
119.50
+3.02%