STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Asana and Palantir make stock market debut in direct listings

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

116.56+2.47 (+2.16%)

As of 3:11PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	113.79	117.26	113.62	116.56	116.56	100,518,237
Sep. 29, 2020	114.55	115.31	113.57	114.09	114.09	99,382,200
Sep. 28, 2020	115.01	115.32	112.78	114.96	114.96	137,672,400
Sep. 25, 2020	108.43	112.44	107.67	112.28	112.28	149,981,400
Sep. 24, 2020	105.17	110.25	105.00	108.22	108.22	167,743,300
Sep. 23, 2020	111.62	112.11	106.77	107.12	107.12	150,718,700
Sep. 22, 2020	112.68	112.86	109.16	111.81	111.81	183,055,400
Sep. 21, 2020	104.54	110.19	103.10	110.08	110.08	195,713,800
Sep. 18, 2020	110.40	110.88	106.09	106.84	106.84	287,104,900
Sep. 17, 2020	109.72	112.20	108.71	110.34	110.34	178,011,000
Sep. 16, 2020	115.23	116.00	112.04	112.13	112.13	154,679,000
Sep. 15, 2020	118.33	118.83	113.61	115.54	115.54	184,642,000
Sep. 14, 2020	114.72	115.93	112.80	115.36	115.36	140,150,100
Sep. 11, 2020	114.57	115.23	110.00	112.00	112.00	180,860,300
Sep. 10, 2020	120.36	120.50	112.50	113.49	113.49	182,274,400
Sep. 09, 2020	117.26	119.14	115.26	117.32	117.32	176,940,500
Sep. 08, 2020	113.95	118.99	112.68	112.82	112.82	231,366,600
Sep. 04, 2020	120.07	123.70	110.89	120.96	120.96	332,607,200
Sep. 03, 2020	126.91	128.84	120.50	120.88	120.88	257,599,600
Sep. 02, 2020	137.59	137.98	127.00	131.40	131.40	200,119,000
Sep. 01, 2020	132.76	134.80	130.53	134.18	134.18	152,470,100
Aug. 31, 2020	127.58	131.00	126.00	129.04	129.04	225,702,700
Aug. 31, 2020	4:1 Stock Split
Aug. 28, 2020	126.01	126.44	124.58	124.81	124.81	187,630,000
Aug. 27, 2020	127.14	127.49	123.83	125.01	125.01	155,552,400
Aug. 26, 2020	126.18	126.99	125.08	126.52	126.52	163,022,400
Aug. 25, 2020	124.70	125.18	123.05	124.82	124.82	211,495,600
Aug. 24, 2020	128.70	128.79	123.94	125.86	125.86	345,937,600
Aug. 21, 2020	119.26	124.87	119.25	124.37	124.37	338,054,800
Aug. 20, 2020	115.75	118.39	115.73	118.28	118.28	126,907,200
Aug. 19, 2020	115.98	117.16	115.61	115.71	115.71	145,538,000
Aug. 18, 2020	114.35	116.00	114.01	115.56	115.56	105,633,600
Aug. 17, 2020	116.06	116.09	113.96	114.61	114.61	119,561,600
Aug. 14, 2020	114.83	115.00	113.04	114.91	114.91	165,565,200
Aug. 13, 2020	114.43	116.04	113.93	115.01	115.01	210,082,000
Aug. 12, 2020	110.50	113.28	110.30	113.01	113.01	165,944,800
Aug. 11, 2020	111.97	112.48	109.11	109.38	109.38	187,902,400
Aug. 10, 2020	112.60	113.78	110.00	112.73	112.73	212,403,600
Aug. 07, 2020	113.21	113.68	110.29	111.11	111.11	198,045,600
Aug. 07, 2020	0.205 Dividend
Aug. 06, 2020	110.40	114.41	109.80	113.90	113.70	202,428,800
Aug. 05, 2020	109.38	110.39	108.90	110.06	109.86	121,992,000
Aug. 04, 2020	109.13	110.79	108.39	109.67	109.47	173,071,600
Aug. 03, 2020	108.20	111.64	107.89	108.94	108.74	308,151,200
Jul. 31, 2020	102.89	106.42	100.82	106.26	106.07	374,336,800
Jul. 30, 2020	94.19	96.30	93.77	96.19	96.02	158,130,000
Jul. 29, 2020	93.75	95.23	93.71	95.04	94.87	90,329,200
Jul. 28, 2020	94.37	94.55	93.25	93.25	93.08	103,625,600
Jul. 27, 2020	93.71	94.90	93.48	94.81	94.64	121,214,000
Jul. 24, 2020	90.99	92.97	89.14	92.61	92.45	185,438,800
Jul. 23, 2020	97.00	97.08	92.01	92.85	92.68	197,004,400
Jul. 22, 2020	96.69	97.97	96.60	97.27	97.10	89,001,600
Jul. 21, 2020	99.17	99.25	96.74	97.00	96.83	103,646,000
Jul. 20, 2020	96.42	98.50	96.06	98.36	98.18	90,318,000
Jul. 17, 2020	96.99	97.15	95.84	96.33	96.15	92,186,800
Jul. 16, 2020	96.56	97.40	95.90	96.52	96.35	110,577,600
Jul. 15, 2020	98.99	99.25	96.49	97.72	97.55	153,198,000
Jul. 14, 2020	94.84	97.25	93.88	97.06	96.88	170,989,200
Jul. 13, 2020	97.26	99.96	95.26	95.48	95.31	191,649,200
Jul. 10, 2020	95.33	95.98	94.71	95.92	95.75	90,257,200
Jul. 09, 2020	96.26	96.32	94.67	95.75	95.58	125,642,800
Jul. 08, 2020	94.18	95.38	94.09	95.34	95.17	117,092,000
Jul. 07, 2020	93.85	94.65	93.06	93.17	93.00	112,424,400
Jul. 06, 2020	92.50	93.94	92.47	93.46	93.29	118,655,600
Jul. 02, 2020	91.96	92.62	90.91	91.03	90.86	114,041,600
Jul. 01, 2020	91.28	91.84	90.98	91.03	90.86	110,737,200
Jun. 30, 2020	90.02	91.50	90.00	91.20	91.04	140,223,200
Jun. 29, 2020	88.31	90.54	87.82	90.44	90.28	130,646,000
Jun. 26, 2020	91.10	91.33	88.25	88.41	88.25	205,256,800
Jun. 25, 2020	90.18	91.25	89.39	91.21	91.05	137,522,400
Jun. 24, 2020	91.25	92.20	89.63	90.01	89.85	192,623,200
Jun. 23, 2020	91.00	93.10	90.57	91.63	91.47	212,155,600
Jun. 22, 2020	87.83	89.86	87.79	89.72	89.56	135,445,200
Jun. 19, 2020	88.66	89.14	86.29	87.43	87.27	264,476,000
Jun. 18, 2020	87.85	88.36	87.31	87.93	87.77	96,820,400
Jun. 17, 2020	88.79	88.85	87.77	87.90	87.74	114,406,400
Jun. 16, 2020	87.86	88.30	86.18	88.02	87.86	165,428,800
Jun. 15, 2020	83.31	86.42	83.14	85.75	85.59	138,808,800
Jun. 12, 2020	86.18	86.95	83.56	84.70	84.55	200,146,000
Jun. 11, 2020	87.33	87.76	83.87	83.97	83.82	201,662,400
Jun. 10, 2020	86.97	88.69	86.52	88.21	88.05	166,651,600
Jun. 09, 2020	83.04	86.40	83.00	86.00	85.84	147,712,400
Jun. 08, 2020	82.56	83.40	81.83	83.36	83.21	95,654,400
Jun. 05, 2020	80.84	82.94	80.81	82.88	82.73	137,250,400
Jun. 04, 2020	81.10	81.40	80.19	80.58	80.43	87,560,400
Jun. 03, 2020	81.17	81.55	80.57	81.28	81.13	104,491,200
Jun. 02, 2020	80.19	80.86	79.73	80.83	80.69	87,642,800
Jun. 01, 2020	79.44	80.59	79.30	80.46	80.32	80,791,200
May 29, 2020	79.81	80.29	79.12	79.49	79.34	153,598,000
May 28, 2020	79.19	80.86	78.91	79.56	79.42	133,560,800
May 27, 2020	79.04	79.68	78.27	79.53	79.38	112,945,200
May 26, 2020	80.88	81.06	79.13	79.18	79.04	125,522,000
May 22, 2020	78.94	79.81	78.84	79.72	79.58	81,803,200
May 21, 2020	79.67	80.22	78.97	79.21	79.07	102,688,800
May 20, 2020	79.17	79.88	79.13	79.81	79.66	111,504,800
May 19, 2020	78.76	79.63	78.25	78.29	78.14	101,729,600
May 18, 2020	78.29	79.13	77.58	78.74	78.60	135,372,400
May 15, 2020	75.09	76.97	75.05	76.93	76.79	166,348,400
May 14, 2020	76.13	77.45	75.38	77.39	77.25	158,929,200
May 13, 2020	78.04	78.99	75.80	76.91	76.77	200,622,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,156.64-54.88(-0.34%)

S&P 5003,368.51+33.04(+0.99%)

DOW27,813.68+361.02(+1.32%)

STOCKS EXTEND GAINS AS MNUCHIN STRIKES UPBEAT TONE ON STIMULUS

Apple Inc. (AAPL)

S&P/TSX
16,156.64
-54.88(-0.34%)

S&P 500
3,368.51
+33.04(+0.99%)

DOW
27,813.68
+361.02(+1.32%)