AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019205.79206.50202.36202.59202.5920,910,200
18 Jul 2019204.00205.88203.70205.66205.6618,582,200
17 Jul 2019204.05205.09203.27203.35203.3514,107,500
16 Jul 2019204.59206.11203.50204.50204.5016,866,800
15 Jul 2019204.09205.87204.00205.21205.2116,947,400
12 Jul 2019202.45204.00202.20203.30203.3017,595,200
11 Jul 2019203.31204.39201.71201.75201.7520,191,800
10 Jul 2019201.85203.73201.56203.23203.2317,897,100
09 Jul 2019199.20201.51198.81201.24201.2420,578,000
08 Jul 2019200.81201.40198.41200.02200.0225,338,600
05 Jul 2019203.35205.08202.90204.23204.2317,265,500
03 Jul 2019203.28204.44202.69204.41204.4111,362,000
02 Jul 2019201.41203.13201.36202.73202.7316,935,200
01 Jul 2019203.17204.49200.65201.55201.5527,316,700
28 Jun 2019198.68199.50197.05197.92197.9231,110,600
27 Jun 2019200.29201.57199.57199.74199.7420,899,700
26 Jun 2019197.77200.99197.35199.80199.8026,067,500
25 Jun 2019198.43199.26195.29195.57195.5721,070,300
24 Jun 2019198.54200.16198.17198.58198.5818,220,400
21 Jun 2019198.80200.85198.15198.78198.7847,800,600
20 Jun 2019200.37200.61198.03199.46199.4621,514,000
19 Jun 2019199.68199.88197.31197.87197.8721,124,200
18 Jun 2019196.05200.29195.21198.45198.4526,551,000
17 Jun 2019192.90194.96192.17193.89193.8914,669,100
14 Jun 2019191.55193.59190.30192.74192.7418,761,500
13 Jun 2019194.70196.79193.60194.15194.1521,674,600
12 Jun 2019193.95195.97193.39194.19194.1918,253,200
11 Jun 2019194.86196.00193.60194.81194.8126,932,900
10 Jun 2019191.81195.37191.62192.58192.5826,220,900
07 Jun 2019186.51191.92185.77190.15190.1530,684,400
06 Jun 2019183.08185.47182.15185.22185.2222,526,300
05 Jun 2019184.28184.99181.14182.54182.5429,773,400
04 Jun 2019175.44179.83174.52179.64179.6430,968,000
03 Jun 2019175.60177.92170.27173.30173.3040,396,100
31 May 2019176.23177.99174.99175.07175.0727,043,600
30 May 2019177.95179.23176.67178.30178.3021,218,400
29 May 2019176.42179.35176.00177.38177.3828,481,200
28 May 2019178.92180.59177.91178.23178.2327,948,200
24 May 2019180.20182.14178.62178.97178.9723,714,700
23 May 2019179.80180.54177.81179.66179.6636,529,700
22 May 2019184.66185.71182.55182.78182.7829,748,600
21 May 2019185.22188.00184.70186.60186.6028,364,800
20 May 2019183.52184.35180.28183.09183.0938,612,300
17 May 2019186.93190.90186.76189.00189.0032,879,100
16 May 2019189.91192.47188.84190.08190.0833,031,400
15 May 2019186.27191.75186.02190.92190.9226,544,700
14 May 2019186.41189.70185.41188.66188.6636,529,700
13 May 2019187.71189.48182.85185.72185.7257,430,600
10 May 2019197.42198.85192.77197.18197.1841,208,700
10 May 20190.77 Dividend
09 May 2019200.40201.68196.66200.72199.9534,908,600
08 May 2019201.90205.34201.75202.90202.1226,339,500
07 May 2019205.88207.42200.83202.86202.0838,763,700
06 May 2019204.29208.84203.50208.48207.6832,443,100
03 May 2019210.89211.84210.23211.75210.9420,892,400
02 May 2019209.84212.65208.13209.15208.3531,996,300
01 May 2019209.88215.31209.23210.52209.7164,827,300
30 Apr 2019203.06203.40199.11200.67199.9046,534,900
29 Apr 2019204.40205.97203.86204.61203.8322,204,700
26 Apr 2019204.90205.00202.12204.30203.5218,649,100
25 Apr 2019206.83207.76205.12205.28204.4918,543,200
24 Apr 2019207.36208.48207.05207.16206.3717,540,600
23 Apr 2019204.43207.75203.90207.48206.6823,323,000
22 Apr 2019202.83204.94202.34204.53203.7519,439,500
18 Apr 2019203.12204.15202.52203.86203.0824,195,800
17 Apr 2019199.54203.38198.61203.13202.3528,906,800
16 Apr 2019199.46201.37198.56199.25198.4925,696,400
15 Apr 2019198.58199.85198.01199.23198.4717,536,600
12 Apr 2019199.20200.14196.21198.87198.1127,760,700
11 Apr 2019200.85201.00198.44198.95198.1920,900,800
10 Apr 2019198.68200.74198.18200.62199.8521,695,300
09 Apr 2019200.32202.85199.23199.50198.7335,768,200
08 Apr 2019196.42200.23196.34200.10199.3325,881,700
05 Apr 2019196.45197.10195.93197.00196.2418,526,600
04 Apr 2019194.79196.37193.14195.69194.9419,114,300
03 Apr 2019193.25196.50193.15195.35194.6023,271,800
02 Apr 2019191.09194.46191.05194.02193.2822,765,700
01 Apr 2019191.64191.68188.38191.24190.5127,862,000
29 Mar 2019189.83190.08188.54189.95189.2223,564,000
28 Mar 2019188.95189.56187.53188.72188.0020,780,400
27 Mar 2019188.75189.76186.55188.47187.7529,848,400
26 Mar 2019191.66192.88184.58186.79186.0749,800,500
25 Mar 2019191.51191.98186.60188.74188.0243,845,300
22 Mar 2019195.34197.69190.78191.05190.3242,407,700
21 Mar 2019190.02196.33189.81195.09194.3451,034,200
20 Mar 2019186.23189.49184.73188.16187.4431,035,200
19 Mar 2019188.35188.99185.92186.53185.8131,646,400
18 Mar 2019185.80188.39185.79188.02187.3026,219,800
15 Mar 2019184.85187.33183.74186.12185.4139,042,900
14 Mar 2019183.90184.10182.56183.73183.0323,579,500
13 Mar 2019182.25183.30180.92181.71181.0131,032,500
12 Mar 2019180.00182.67179.37180.91180.2232,467,600
11 Mar 2019175.49179.12175.35178.90178.2132,011,000
08 Mar 2019170.32173.07169.50172.91172.2523,999,400
07 Mar 2019173.87174.44172.02172.50171.8424,796,400
06 Mar 2019174.67175.49173.94174.52173.8520,810,400
05 Mar 2019175.94176.00174.54175.53174.8619,737,400
04 Mar 2019175.69177.75173.97175.85175.1827,436,200
01 Mar 2019174.28175.15172.89174.97174.3025,886,200
28 Feb 2019174.32174.91172.92173.15172.4928,215,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...