AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 2020318.58318.94317.31318.37318.379,855,408
Jan. 21, 2020317.19319.02316.00316.57316.5727,664,200
Jan. 17, 2020316.27318.74315.00318.73318.7334,454,100
Jan. 16, 2020313.59315.70312.09315.24315.2427,207,300
Jan. 15, 2020311.85315.50309.55311.34311.3430,480,900
Jan. 14, 2020316.70317.57312.17312.68312.6840,488,600
Jan. 13, 2020311.64317.07311.15316.96316.9630,383,000
Jan. 10, 2020310.60312.67308.25310.33310.3335,161,200
Jan. 09, 2020307.24310.43306.20309.63309.6342,527,100
Jan. 08, 2020297.16304.44297.16303.19303.1933,019,800
Jan. 07, 2020299.84300.90297.48298.39298.3927,218,000
Jan. 06, 2020293.79299.96292.75299.80299.8029,596,800
Jan. 03, 2020297.15300.58296.50297.43297.4336,580,700
Jan. 02, 2020296.24300.60295.19300.35300.3533,870,100
Dec. 31, 2019289.93293.68289.52293.65293.6525,201,400
Dec. 30, 2019289.46292.69285.22291.52291.5236,028,600
Dec. 27, 2019291.12293.97288.12289.80289.8036,566,500
Dec. 26, 2019284.82289.98284.70289.91289.9123,280,300
Dec. 24, 2019284.69284.89282.92284.27284.2712,119,700
Dec. 23, 2019280.53284.25280.37284.00284.0024,643,000
Dec. 20, 2019282.23282.65278.56279.44279.4468,994,500
Dec. 19, 2019279.50281.18278.95280.02280.0224,592,300
Dec. 18, 2019279.80281.90279.12279.74279.7429,007,100
Dec. 17, 2019279.57281.77278.80280.41280.4128,539,600
Dec. 16, 2019277.00280.79276.98279.86279.8632,046,500
Dec. 13, 2019271.46275.30270.93275.15275.1533,396,900
Dec. 12, 2019267.78272.56267.32271.46271.4634,327,600
Dec. 11, 2019268.81271.10268.50270.77270.7719,689,200
Dec. 10, 2019268.60270.07265.86268.48268.4822,605,100
Dec. 09, 2019270.00270.80264.91266.92266.9232,010,600
Dec. 06, 2019267.48271.00267.30270.71270.7126,518,900
Dec. 05, 2019263.79265.89262.73265.58265.5818,606,100
Dec. 04, 2019261.07263.31260.68261.74261.7416,795,400
Dec. 03, 2019258.31259.53256.29259.45259.4528,607,600
Dec. 02, 2019267.27268.25263.45264.16264.1623,621,800
Nov. 29, 2019266.60268.00265.90267.25267.2511,654,400
Nov. 27, 2019265.58267.98265.31267.84267.8416,308,900
Nov. 26, 2019266.94267.16262.50264.29264.2926,301,900
Nov. 25, 2019262.71266.44262.52266.37266.3721,005,100
Nov. 22, 2019262.59263.18260.84261.78261.7816,331,300
Nov. 21, 2019263.69264.01261.18262.01262.0130,348,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...