AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 2020381.34383.92378.82383.68383.6822,534,100
Jul. 09, 2020385.05385.27378.69383.01383.0131,410,700
Jul. 08, 2020376.72381.50376.36381.37381.3729,273,000
Jul. 07, 2020375.41378.62372.23372.69372.6928,106,100
Jul. 06, 2020370.00375.78369.87373.85373.8529,663,900
Jul. 02, 2020367.85370.47363.64364.11364.1128,510,400
Jul. 01, 2020365.12367.36363.91364.11364.1127,684,300
Jun. 30, 2020360.08365.98360.00364.80364.8035,055,800
Jun. 29, 2020353.25362.17351.28361.78361.7832,661,500
Jun. 26, 2020364.41365.32353.02353.63353.6351,314,200
Jun. 25, 2020360.70365.00357.57364.84364.8434,380,600
Jun. 24, 2020365.00368.79358.52360.06360.0648,155,800
Jun. 23, 2020364.00372.38362.27366.53366.5353,038,900
Jun. 22, 2020351.34359.46351.15358.87358.8733,861,300
Jun. 19, 2020354.64356.56345.15349.72349.7266,119,000
Jun. 18, 2020351.41353.45349.22351.73351.7324,205,100
Jun. 17, 2020355.15355.40351.09351.59351.5928,532,000
Jun. 16, 2020351.46353.20344.72352.08352.0841,357,200
Jun. 15, 2020333.25345.68332.58342.99342.9934,702,200
Jun. 12, 2020344.72347.80334.22338.80338.8050,001,500
Jun. 11, 2020349.31351.06335.48335.90335.9050,415,600
Jun. 10, 2020347.90354.77346.09352.84352.8441,662,900
Jun. 09, 2020332.14345.61332.01343.99343.9936,928,100
Jun. 08, 2020330.25333.60327.32333.46333.4623,913,600
Jun. 05, 2020323.35331.75323.23331.50331.5034,312,600
Jun. 04, 2020324.39325.62320.78322.32322.3221,890,100
Jun. 03, 2020324.66326.20322.30325.12325.1226,122,800
Jun. 02, 2020320.75323.44318.93323.34323.3421,910,700
Jun. 01, 2020317.75322.35317.21321.85321.8520,197,800
May 29, 2020319.25321.15316.47317.94317.9438,399,500
May 28, 2020316.77323.44315.63318.25318.2533,390,200
May 27, 2020316.14318.71313.09318.11318.1128,236,300
May 26, 2020323.50324.24316.50316.73316.7331,380,500
May 22, 2020315.77319.23315.35318.89318.8920,450,800
May 21, 2020318.66320.89315.87316.85316.8525,672,200
May 20, 2020316.68319.52316.52319.23319.2327,876,200
May 19, 2020315.03318.52313.01313.14313.1425,432,400
May 18, 2020313.17316.50310.32314.96314.9633,843,100
May 15, 2020300.35307.90300.21307.71307.7141,587,100
May 14, 2020304.51309.79301.53309.54309.5439,732,300
May 13, 2020312.15315.95303.21307.65307.6550,155,600
May 12, 2020317.83319.69310.91311.41311.4140,575,300
May 11, 2020308.10317.05307.24315.01315.0136,405,900
May 08, 2020305.64310.35304.29310.13310.1333,512,000
May 08, 20200.82 Dividend
May 07, 2020303.22305.17301.97303.74302.9228,803,800
May 06, 2020300.46303.24298.87300.63299.8235,583,400
May 05, 2020295.06301.00294.46297.56296.7636,937,800
May 04, 2020289.17293.69286.32293.16292.3733,392,000
May 01, 2020286.25299.00285.85289.07288.2960,154,200
Apr. 30, 2020289.96294.53288.35293.80293.0145,457,600
Apr. 29, 2020284.73289.67283.89287.73286.9534,320,200
Apr. 28, 2020285.08285.83278.20278.58277.8328,001,200
Apr. 27, 2020281.80284.54279.95283.17282.4129,271,900
Apr. 24, 2020277.20283.01277.00282.97282.2131,627,200
Apr. 23, 2020275.87281.75274.87275.03274.2931,203,600
Apr. 22, 2020273.61277.90272.20276.10275.3529,264,300
Apr. 21, 2020276.28277.25265.43268.37267.6545,247,900
Apr. 20, 2020277.95281.68276.85276.93276.1832,503,800
Apr. 17, 2020284.69286.95276.86282.80282.0453,812,500
Apr. 16, 2020287.38288.20282.35286.69285.9239,281,300
Apr. 15, 2020282.40286.33280.63284.43283.6632,788,600
Apr. 14, 2020280.00288.25278.05287.05286.2848,748,700
Apr. 13, 2020268.31273.70265.83273.25272.5132,755,700
Apr. 09, 2020268.70270.07264.70267.99267.2740,529,100
Apr. 08, 2020262.74267.37261.23266.07265.3542,223,800
Apr. 07, 2020270.80271.70259.00259.43258.7350,721,800
Apr. 06, 2020250.90263.11249.38262.47261.7650,455,100
Apr. 03, 2020242.80245.70238.97241.41240.7632,470,000
Apr. 02, 2020240.34245.15236.90244.93244.2741,483,500
Apr. 01, 2020246.50248.72239.13240.91240.2644,054,600
Mar. 31, 2020255.60262.49252.00254.29253.6049,250,500
Mar. 30, 2020250.74255.52249.40254.81254.1241,994,100
Mar. 27, 2020252.75255.87247.05247.74247.0751,054,200
Mar. 26, 2020246.52258.68246.36258.44257.7463,021,800
Mar. 25, 2020250.75258.25244.30245.52244.8675,900,500
Mar. 24, 2020236.36247.69234.30246.88246.2171,882,800
Mar. 23, 2020228.08228.50212.61224.37223.7684,188,200
Mar. 20, 2020247.18251.83228.00229.24228.62100,423,300
Mar. 19, 2020247.39252.84242.61244.78244.1267,964,300
Mar. 18, 2020239.77250.00237.12246.67246.0075,058,400
Mar. 17, 2020247.51257.61238.40252.86252.1881,014,000
Mar. 16, 2020241.95259.08240.00242.21241.5680,605,900
Mar. 13, 2020264.89279.92252.95277.97277.2292,683,000
Mar. 12, 2020255.94270.00248.00248.23247.56104,618,500
Mar. 11, 2020277.39281.22271.86275.43274.6963,899,700
Mar. 10, 2020277.14286.44269.37285.34284.5771,322,500
Mar. 09, 2020263.75278.09263.00266.17265.4571,686,200
Mar. 06, 2020282.00290.82281.23289.03288.2556,544,200
Mar. 05, 2020295.52299.55291.41292.92292.1346,893,200
Mar. 04, 2020296.44303.40293.13302.74301.9254,794,600
Mar. 03, 2020303.67304.00285.80289.32288.5479,868,900
Mar. 02, 2020282.28301.44277.72298.81298.0085,349,300
Feb. 28, 2020257.26278.41256.37273.36272.62106,721,200
Feb. 27, 2020281.10286.00272.96273.52272.7879,834,500
Feb. 26, 2020286.53297.88286.50292.65291.8649,513,700
Feb. 25, 2020300.95302.53286.13288.08287.3057,668,400
Feb. 24, 2020297.26304.18289.23298.18297.3855,548,800
Feb. 21, 2020318.62320.45310.50313.05312.2032,388,500
Feb. 20, 2020322.63324.65318.21320.30319.4425,141,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...