AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 2019261.55262.79260.92261.96261.9619,601,017
11 Nov 2019258.30262.47258.28262.20262.2020,455,300
08 Nov 2019258.69260.44256.85260.14260.1417,496,600
07 Nov 2019258.74260.35258.11259.43259.4323,735,100
07 Nov 20190.77 Dividend
06 Nov 2019256.77257.49255.37257.24256.4718,966,100
05 Nov 2019257.05258.19256.32257.13256.3619,974,400
04 Nov 2019257.33257.85255.38257.50256.7325,818,000
01 Nov 2019249.54255.93249.16255.82255.0537,781,300
31 Oct 2019247.24249.17237.26248.76248.0234,790,500
30 Oct 2019244.76245.30241.21243.26242.5331,130,500
29 Oct 2019248.97249.75242.57243.29242.5635,709,900
28 Oct 2019247.42249.25246.72249.05248.3024,143,200
25 Oct 2019243.16246.73242.88246.58245.8418,369,300
24 Oct 2019244.51244.80241.81243.58242.8517,318,800
23 Oct 2019242.10243.24241.22243.18242.4518,957,200
22 Oct 2019241.16242.20239.62239.96239.2420,573,400
21 Oct 2019237.52240.99237.32240.51239.7921,811,800
18 Oct 2019234.59237.58234.29236.41235.7024,358,400
17 Oct 2019235.09236.15233.52235.28234.5816,896,300
16 Oct 2019233.37235.24233.20234.37233.6718,475,800
15 Oct 2019236.39237.65234.88235.32234.6221,840,000
14 Oct 2019234.90238.13234.67235.87235.1624,106,900
11 Oct 2019232.95237.64232.31236.21235.5041,698,900
10 Oct 2019227.93230.44227.30230.09229.4028,253,400
09 Oct 2019227.03227.79225.64227.03226.3518,692,600
08 Oct 2019225.82228.06224.33224.40223.7327,955,000
07 Oct 2019226.27229.93225.84227.06226.3830,576,500
04 Oct 2019225.64227.49223.89227.01226.3334,619,700
03 Oct 2019218.43220.96215.13220.82220.1628,606,500
02 Oct 2019223.06223.58217.93218.96218.3034,612,300
01 Oct 2019225.07228.22224.20224.59223.9234,805,800
30 Sep 2019220.90224.58220.79223.97223.3025,977,400
27 Sep 2019220.54220.96217.28218.82218.1725,352,000
26 Sep 2019220.00220.94218.83219.89219.2318,833,500
25 Sep 2019218.55221.50217.14221.03220.3721,903,400
24 Sep 2019221.03222.49217.19217.68217.0331,190,800
23 Sep 2019218.95219.84217.65218.72218.0719,165,500
20 Sep 2019221.38222.56217.47217.73217.0855,413,100
19 Sep 2019222.01223.76220.37220.96220.3022,060,600
18 Sep 2019221.06222.85219.44222.77222.1025,340,000
17 Sep 2019219.96220.82219.12220.70220.0418,318,700
16 Sep 2019217.73220.13217.56219.90219.2421,158,100
13 Sep 2019220.00220.79217.02218.75218.1039,763,300
12 Sep 2019224.80226.42222.86223.09222.4232,226,700
11 Sep 2019218.07223.71217.73223.59222.9244,289,600
10 Sep 2019213.86216.78211.71216.70216.0531,777,900
09 Sep 2019214.84216.44211.07214.17213.5327,309,400
06 Sep 2019214.05214.42212.51213.26212.6219,362,300
05 Sep 2019212.00213.97211.51213.28212.6423,913,700
04 Sep 2019208.39209.48207.32209.19208.5619,188,100
03 Sep 2019206.43206.98204.22205.70205.0820,023,000
30 Aug 2019210.16210.45207.20208.74208.1221,143,400
29 Aug 2019208.50209.32206.66209.01208.3820,990,500
28 Aug 2019204.10205.72203.32205.53204.9115,938,800
27 Aug 2019207.86208.55203.53204.16203.5525,873,300
26 Aug 2019205.86207.19205.06206.49205.8726,043,600
23 Aug 2019209.43212.05201.00202.64202.0346,818,000
22 Aug 2019213.19214.44210.75212.46211.8222,253,700
21 Aug 2019212.99213.65211.60212.64212.0021,535,400
20 Aug 2019210.88213.35210.32210.36209.7326,884,300
19 Aug 2019210.62212.73210.03210.35209.7224,413,600
16 Aug 2019204.28207.16203.84206.50205.8827,620,400
15 Aug 2019203.46205.14199.67201.74201.1427,227,400
14 Aug 2019203.16206.44202.59202.75202.1436,547,400
13 Aug 2019201.02212.14200.48208.97208.3447,218,500
12 Aug 2019199.62202.05199.15200.48199.8822,481,900
09 Aug 2019201.30202.76199.29200.99200.3924,619,700
09 Aug 20190.77 Dividend
08 Aug 2019200.20203.53199.39203.43202.0527,009,500
07 Aug 2019195.41199.56193.82199.04197.6933,364,400
06 Aug 2019196.31198.07194.04197.00195.6735,824,800
05 Aug 2019197.99198.65192.58193.34192.0352,393,000
02 Aug 2019205.53206.43201.63204.02202.6440,862,100
01 Aug 2019213.90218.03206.74208.43207.0254,017,900
31 Jul 2019216.42221.37211.30213.04211.6069,281,400
30 Jul 2019208.76210.16207.31208.78207.3733,935,700
29 Jul 2019208.46210.64208.44209.68208.2621,673,400
26 Jul 2019207.48209.73207.14207.74206.3317,618,900
25 Jul 2019208.89209.24206.73207.02205.6213,909,600
24 Jul 2019207.67209.15207.17208.67207.2614,991,600
23 Jul 2019208.46208.91207.29208.84207.4318,355,200
22 Jul 2019203.65207.23203.61207.22205.8222,277,900
19 Jul 2019205.79206.50202.36202.59201.2220,929,300
18 Jul 2019204.00205.88203.70205.66204.2718,540,600
17 Jul 2019204.05205.09203.27203.35201.9714,107,500
16 Jul 2019204.59206.11203.50204.50203.1216,866,800
15 Jul 2019204.09205.87204.00205.21203.8216,947,400
12 Jul 2019202.45204.00202.20203.30201.9217,595,200
11 Jul 2019203.31204.39201.71201.75200.3820,191,800
10 Jul 2019201.85203.73201.56203.23201.8517,897,100
09 Jul 2019199.20201.51198.81201.24199.8820,578,000
08 Jul 2019200.81201.40198.41200.02198.6725,338,600
05 Jul 2019203.35205.08202.90204.23202.8517,265,500
03 Jul 2019203.28204.44202.69204.41203.0311,362,000
02 Jul 2019201.41203.13201.36202.73201.3616,935,200
01 Jul 2019203.17204.49200.65201.55200.1927,253,000
28 Jun 2019198.68199.50197.05197.92196.5831,110,600
27 Jun 2019200.29201.57199.57199.74198.3920,899,700
26 Jun 2019197.77200.99197.35199.80198.4526,067,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...