AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Nov 17, 2017171.04171.39169.64170.15170.1521,854,800
Nov 16, 2017171.18171.87170.30171.10171.1023,637,500
Nov 15, 2017169.97170.32168.38169.08169.0829,158,100
Nov 14, 2017173.04173.48171.18171.34171.3424,782,500
Nov 13, 2017173.50174.50173.40173.97173.9716,982,100
Nov 10, 2017175.11175.38174.27174.67174.6725,145,500
Nov 10, 20170.63 Dividend
Nov 09, 2017175.11176.10173.14175.88175.2529,482,600
Nov 08, 2017174.66176.24174.33176.24175.6124,409,500
Nov 07, 2017173.91175.25173.60174.81174.1824,361,500
Nov 06, 2017172.37174.99171.72174.25173.6335,026,300
Nov 03, 2017174.00174.26171.12172.50171.8859,398,600
Nov 02, 2017166.60168.50165.28168.11167.5141,393,400
Nov 01, 2017169.87169.94165.61166.89166.2933,637,800
Oct 31, 2017167.90169.65166.94169.04168.4336,046,800
Oct 30, 2017163.89168.07163.72166.72166.1244,700,800
Oct 27, 2017159.29163.60158.70163.05162.4744,454,200
Oct 26, 2017157.23157.83156.78157.41156.8517,000,500
Oct 25, 2017156.91157.55155.27156.41155.8521,207,100
Oct 24, 2017156.29157.42156.20157.10156.5417,757,200
Oct 23, 2017156.89157.69155.50156.17155.6121,984,300
Oct 20, 2017156.61157.75155.96156.25155.6923,974,100
Oct 19, 2017156.75157.08155.02155.98155.4242,584,200
Oct 18, 2017160.42160.71159.60159.76159.1916,374,200
Oct 17, 2017159.78160.87159.23160.47159.9018,997,300
Oct 16, 2017157.90160.00157.65159.88159.3124,121,500
Oct 13, 2017156.73157.28156.41156.99156.4316,394,200
Oct 12, 2017156.35157.37155.73156.00155.4416,125,100
Oct 11, 2017155.97156.98155.75156.55155.9916,905,600
Oct 10, 2017156.06158.00155.10155.90155.3415,617,000
Oct 09, 2017155.81156.73155.49155.84155.2816,262,900
Oct 06, 2017154.97155.49154.56155.30154.7417,407,600
Oct 05, 2017154.18155.44154.05155.39154.8321,283,800
Oct 04, 2017153.63153.86152.46153.48152.9320,163,800
Oct 03, 2017154.01155.09153.91154.48153.9316,230,300
Oct 02, 2017154.26154.45152.72153.81153.2618,698,800
Sep 29, 2017153.21154.13152.00154.12153.5726,299,800
Sep 28, 2017153.89154.28152.70153.28152.7322,005,500
Sep 27, 2017153.80154.72153.54154.23153.6825,504,200
Sep 26, 2017151.78153.92151.69153.14152.5936,660,000
Sep 25, 2017149.99151.83149.16150.55150.0144,387,300
Sep 22, 2017151.54152.27150.56151.89151.3546,645,400
Sep 21, 2017155.80155.80152.75153.39152.8437,511,700
Sep 20, 2017157.90158.26153.83156.07155.5152,951,400
Sep 19, 2017159.51159.77158.44158.73158.1620,810,600
Sep 18, 2017160.11160.50158.00158.67158.1028,269,400
Sep 15, 2017158.47160.97158.00159.88159.3149,114,600
Sep 14, 2017158.99159.40158.09158.28157.7123,760,700
Sep 13, 2017159.87159.96157.91159.65159.0844,907,400
Sep 12, 2017162.61163.96158.77160.86160.2871,714,000
Sep 11, 2017160.50162.05159.89161.50160.9231,085,900
Sep 08, 2017160.86161.15158.53158.63158.0628,611,500
Sep 07, 2017162.09162.24160.36161.26160.6821,928,500
Sep 06, 2017162.71162.99160.52161.91161.3321,651,700
Sep 05, 2017163.75164.25160.56162.08161.5029,468,500
Sep 01, 2017164.80164.94163.63164.05163.4616,591,100
Aug 31, 2017163.64164.52163.48164.00163.4126,785,100
Aug 30, 2017163.80163.89162.61163.35162.7627,269,600
Aug 29, 2017160.10163.12160.00162.91162.3329,516,900
Aug 28, 2017160.14162.00159.93161.47160.8925,966,000
Aug 25, 2017159.65160.56159.27159.86159.2925,480,100
Aug 24, 2017160.43160.74158.55159.27158.7019,818,900
Aug 23, 2017159.07160.47158.88159.98159.4119,399,100
Aug 22, 2017158.23160.00158.02159.78159.2121,604,600
Aug 21, 2017157.50157.89155.11157.21156.6526,368,500
Aug 18, 2017157.86159.50156.72157.50156.9427,428,100
Aug 17, 2017160.52160.71157.84157.86157.2927,940,600
Aug 16, 2017161.94162.51160.15160.95160.3727,671,600
Aug 15, 2017160.66162.20160.14161.60161.0229,465,500
Aug 14, 2017159.32160.21158.75159.85159.2822,122,700
Aug 11, 2017156.60158.57156.07157.48156.9226,257,100
Aug 10, 2017159.90160.00154.63155.32154.7640,804,300
Aug 10, 20170.63 Dividend
Aug 09, 2017159.26161.27159.11161.06159.8626,131,500
Aug 08, 2017158.60161.83158.27160.08158.8836,205,900
Aug 07, 2017157.06158.92156.67158.81157.6221,870,300
Aug 04, 2017156.07157.40155.69156.39155.2220,559,900
Aug 03, 2017157.05157.21155.02155.57154.4127,097,300
Aug 02, 2017159.28159.75156.16157.14155.9669,936,800
Aug 01, 2017149.10150.22148.41150.05148.9335,368,600
Jul 31, 2017149.90150.33148.13148.73147.6219,845,900
Jul 28, 2017149.89150.23149.19149.50148.3817,213,700
Jul 27, 2017153.75153.99147.30150.56149.4332,476,300
Jul 26, 2017153.35153.93153.06153.46152.3115,781,000
Jul 25, 2017151.80153.84151.80152.74151.6018,853,900
Jul 24, 2017150.58152.44149.90152.09150.9521,493,200
Jul 21, 2017149.99150.44148.88150.27149.1526,252,600
Jul 20, 2017151.50151.74150.19150.34149.2217,243,700
Jul 19, 2017150.48151.42149.95151.02149.8920,923,000
Jul 18, 2017149.20150.13148.67150.08148.9617,868,800
Jul 17, 2017148.82150.90148.57149.56148.4423,793,500
Jul 14, 2017147.97149.33147.33149.04147.9320,132,100
Jul 13, 2017145.50148.49145.44147.77146.6625,199,400
Jul 12, 2017145.87146.18144.82145.74144.6524,884,500
Jul 11, 2017144.73145.85144.38145.53144.4419,781,800
Jul 10, 2017144.11145.95143.37145.06143.9821,090,600
Jul 07, 2017142.90144.75142.90144.18143.1019,201,700
Jul 06, 2017143.02143.50142.41142.73141.6624,128,800
Jul 05, 2017143.69144.79142.72144.09143.0121,569,600
Jul 03, 2017144.88145.30143.10143.50142.4314,258,300
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...