AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 22, 2019262.59263.18260.84261.78261.7814,305,252
Nov. 21, 2019263.69264.01261.18262.01262.0130,324,600
Nov. 20, 2019265.54266.08260.40263.19263.1926,558,600
Nov. 19, 2019267.90268.00265.39266.29266.2919,041,800
Nov. 18, 2019265.80267.43264.23267.10267.1021,675,800
Nov. 15, 2019263.68265.78263.01265.76265.7625,051,600
Nov. 14, 2019263.75264.88262.10262.64262.6422,295,700
Nov. 13, 2019261.13264.78261.07264.47264.4725,683,600
Nov. 12, 2019261.55262.79260.92261.96261.9621,847,200
Nov. 11, 2019258.30262.47258.28262.20262.2020,455,300
Nov. 08, 2019258.69260.44256.85260.14260.1417,496,600
Nov. 07, 2019258.74260.35258.11259.43259.4323,735,100
Nov. 07, 20190.77 Dividend
Nov. 06, 2019256.77257.49255.37257.24256.4718,966,100
Nov. 05, 2019257.05258.19256.32257.13256.3619,974,400
Nov. 04, 2019257.33257.85255.38257.50256.7325,818,000
Nov. 01, 2019249.54255.93249.16255.82255.0537,781,300
Oct. 31, 2019247.24249.17237.26248.76248.0234,790,500
Oct. 30, 2019244.76245.30241.21243.26242.5331,130,500
Oct. 29, 2019248.97249.75242.57243.29242.5635,709,900
Oct. 28, 2019247.42249.25246.72249.05248.3024,143,200
Oct. 25, 2019243.16246.73242.88246.58245.8418,369,300
Oct. 24, 2019244.51244.80241.81243.58242.8517,318,800
Oct. 23, 2019242.10243.24241.22243.18242.4518,957,200
Oct. 22, 2019241.16242.20239.62239.96239.2420,573,400
Oct. 21, 2019237.52240.99237.32240.51239.7921,811,800
Oct. 18, 2019234.59237.58234.29236.41235.7024,358,400
Oct. 17, 2019235.09236.15233.52235.28234.5816,896,300
Oct. 16, 2019233.37235.24233.20234.37233.6718,475,800
Oct. 15, 2019236.39237.65234.88235.32234.6221,840,000
Oct. 14, 2019234.90238.13234.67235.87235.1624,106,900
Oct. 11, 2019232.95237.64232.31236.21235.5041,698,900
Oct. 10, 2019227.93230.44227.30230.09229.4028,253,400
Oct. 09, 2019227.03227.79225.64227.03226.3518,692,600
Oct. 08, 2019225.82228.06224.33224.40223.7327,955,000
Oct. 07, 2019226.27229.93225.84227.06226.3830,576,500
Oct. 04, 2019225.64227.49223.89227.01226.3334,619,700
Oct. 03, 2019218.43220.96215.13220.82220.1628,606,500
Oct. 02, 2019223.06223.58217.93218.96218.3034,612,300
Oct. 01, 2019225.07228.22224.20224.59223.9234,805,800
Sep. 30, 2019220.90224.58220.79223.97223.3025,977,400
Sep. 27, 2019220.54220.96217.28218.82218.1725,352,000
Sep. 26, 2019220.00220.94218.83219.89219.2318,833,500
Sep. 25, 2019218.55221.50217.14221.03220.3721,903,400
Sep. 24, 2019221.03222.49217.19217.68217.0331,190,800
Sep. 23, 2019218.95219.84217.65218.72218.0719,165,500
Sep. 20, 2019221.38222.56217.47217.73217.0855,413,100
Sep. 19, 2019222.01223.76220.37220.96220.3022,060,600
Sep. 18, 2019221.06222.85219.44222.77222.1025,340,000
Sep. 17, 2019219.96220.82219.12220.70220.0418,318,700
Sep. 16, 2019217.73220.13217.56219.90219.2421,158,100
Sep. 13, 2019220.00220.79217.02218.75218.1039,763,300
Sep. 12, 2019224.80226.42222.86223.09222.4232,226,700
Sep. 11, 2019218.07223.71217.73223.59222.9244,289,600
Sep. 10, 2019213.86216.78211.71216.70216.0531,777,900
Sep. 09, 2019214.84216.44211.07214.17213.5327,309,400
Sep. 06, 2019214.05214.42212.51213.26212.6219,362,300
Sep. 05, 2019212.00213.97211.51213.28212.6423,913,700
Sep. 04, 2019208.39209.48207.32209.19208.5619,188,100
Sep. 03, 2019206.43206.98204.22205.70205.0820,023,000
Aug. 30, 2019210.16210.45207.20208.74208.1221,143,400
Aug. 29, 2019208.50209.32206.66209.01208.3820,990,500
Aug. 28, 2019204.10205.72203.32205.53204.9115,938,800
Aug. 27, 2019207.86208.55203.53204.16203.5525,873,300
Aug. 26, 2019205.86207.19205.06206.49205.8726,043,600
Aug. 23, 2019209.43212.05201.00202.64202.0346,818,000
Aug. 22, 2019213.19214.44210.75212.46211.8222,253,700
Aug. 21, 2019212.99213.65211.60212.64212.0021,535,400
Aug. 20, 2019210.88213.35210.32210.36209.7326,884,300
Aug. 19, 2019210.62212.73210.03210.35209.7224,413,600
Aug. 16, 2019204.28207.16203.84206.50205.8827,620,400
Aug. 15, 2019203.46205.14199.67201.74201.1427,227,400
Aug. 14, 2019203.16206.44202.59202.75202.1436,547,400
Aug. 13, 2019201.02212.14200.48208.97208.3447,218,500
Aug. 12, 2019199.62202.05199.15200.48199.8822,481,900
Aug. 09, 2019201.30202.76199.29200.99200.3924,619,700
Aug. 09, 20190.77 Dividend
Aug. 08, 2019200.20203.53199.39203.43202.0527,009,500
Aug. 07, 2019195.41199.56193.82199.04197.6933,364,400
Aug. 06, 2019196.31198.07194.04197.00195.6735,824,800
Aug. 05, 2019197.99198.65192.58193.34192.0352,393,000
Aug. 02, 2019205.53206.43201.63204.02202.6440,862,100
Aug. 01, 2019213.90218.03206.74208.43207.0254,017,900
Jul. 31, 2019216.42221.37211.30213.04211.6069,281,400
Jul. 30, 2019208.76210.16207.31208.78207.3733,935,700
Jul. 29, 2019208.46210.64208.44209.68208.2621,673,400
Jul. 26, 2019207.48209.73207.14207.74206.3317,618,900
Jul. 25, 2019208.89209.24206.73207.02205.6213,909,600
Jul. 24, 2019207.67209.15207.17208.67207.2614,991,600
Jul. 23, 2019208.46208.91207.29208.84207.4318,355,200
Jul. 22, 2019203.65207.23203.61207.22205.8222,277,900
Jul. 19, 2019205.79206.50202.36202.59201.2220,929,300
Jul. 18, 2019204.00205.88203.70205.66204.2718,540,600
Jul. 17, 2019204.05205.09203.27203.35201.9714,107,500
Jul. 16, 2019204.59206.11203.50204.50203.1216,866,800
Jul. 15, 2019204.09205.87204.00205.21203.8216,947,400
Jul. 12, 2019202.45204.00202.20203.30201.9217,595,200
Jul. 11, 2019203.31204.39201.71201.75200.3820,191,800
Jul. 10, 2019201.85203.73201.56203.23201.8517,897,100
Jul. 09, 2019199.20201.51198.81201.24199.8820,578,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...