AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 2020297.26304.18289.23298.18298.1855,398,700
21 Feb 2020318.62320.45310.50313.05313.0532,388,500
20 Feb 2020322.63324.65318.21320.30320.3025,141,500
19 Feb 2020320.00324.57320.00323.62323.6223,496,000
18 Feb 2020315.36319.75314.61319.00319.0038,132,800
14 Feb 2020324.74325.98322.85324.95324.9520,028,400
13 Feb 2020324.19326.22323.35324.87324.8723,686,900
12 Feb 2020321.47327.22321.47327.20327.2028,432,600
11 Feb 2020323.60323.90318.71319.61319.6123,580,800
10 Feb 2020314.18321.55313.85321.55321.5527,337,200
07 Feb 2020322.37323.40318.00320.03320.0329,421,000
07 Feb 20200.77 Dividend
06 Feb 2020322.57325.22320.26325.21324.4426,356,400
05 Feb 2020323.52324.76318.95321.45320.6929,706,700
04 Feb 2020315.31319.64313.63318.85318.1034,154,100
03 Feb 2020304.30313.49302.22308.66307.9343,496,400
31 Jan 2020320.93322.68308.29309.51308.7849,897,100
30 Jan 2020320.54324.09318.75323.87323.1031,685,800
29 Jan 2020324.45327.85321.38324.34323.5754,057,300
28 Jan 2020312.60318.40312.19317.69316.9440,558,500
27 Jan 2020310.06311.77304.88308.95308.2240,485,000
24 Jan 2020320.25323.33317.52318.31317.5636,634,400
23 Jan 2020317.92319.56315.65319.23318.4726,118,000
22 Jan 2020318.58319.99317.31317.70316.9525,458,100
21 Jan 2020317.19319.02316.00316.57315.8227,710,800
17 Jan 2020316.27318.74315.00318.73317.9834,454,100
16 Jan 2020313.59315.70312.09315.24314.4927,207,300
15 Jan 2020311.85315.50309.55311.34310.6030,480,900
14 Jan 2020316.70317.57312.17312.68311.9440,488,600
13 Jan 2020311.64317.07311.15316.96316.2130,383,000
10 Jan 2020310.60312.67308.25310.33309.6035,161,200
09 Jan 2020307.24310.43306.20309.63308.9042,527,100
08 Jan 2020297.16304.44297.16303.19302.4733,019,800
07 Jan 2020299.84300.90297.48298.39297.6827,218,000
06 Jan 2020293.79299.96292.75299.80299.0929,596,800
03 Jan 2020297.15300.58296.50297.43296.7336,580,700
02 Jan 2020296.24300.60295.19300.35299.6433,870,100
31 Dec 2019289.93293.68289.52293.65292.9525,201,400
30 Dec 2019289.46292.69285.22291.52290.8336,028,600
27 Dec 2019291.12293.97288.12289.80289.1136,566,500
26 Dec 2019284.82289.98284.70289.91289.2223,280,300
24 Dec 2019284.69284.89282.92284.27283.6012,119,700
23 Dec 2019280.53284.25280.37284.00283.3324,643,000
20 Dec 2019282.23282.65278.56279.44278.7868,994,500
19 Dec 2019279.50281.18278.95280.02279.3624,592,300
18 Dec 2019279.80281.90279.12279.74279.0829,007,100
17 Dec 2019279.57281.77278.80280.41279.7528,539,600
16 Dec 2019277.00280.79276.98279.86279.2032,046,500
13 Dec 2019271.46275.30270.93275.15274.5033,396,900
12 Dec 2019267.78272.56267.32271.46270.8234,327,600
11 Dec 2019268.81271.10268.50270.77270.1319,689,200
10 Dec 2019268.60270.07265.86268.48267.8422,605,100
09 Dec 2019270.00270.80264.91266.92266.2932,010,600
06 Dec 2019267.48271.00267.30270.71270.0726,518,900
05 Dec 2019263.79265.89262.73265.58264.9518,606,100
04 Dec 2019261.07263.31260.68261.74261.1216,795,400
03 Dec 2019258.31259.53256.29259.45258.8428,607,600
02 Dec 2019267.27268.25263.45264.16263.5323,621,800
29 Nov 2019266.60268.00265.90267.25266.6211,654,400
27 Nov 2019265.58267.98265.31267.84267.2116,308,900
26 Nov 2019266.94267.16262.50264.29263.6626,301,900
25 Nov 2019262.71266.44262.52266.37265.7421,005,100
22 Nov 2019262.59263.18260.84261.78261.1616,331,300
21 Nov 2019263.69264.01261.18262.01261.3930,348,800
20 Nov 2019265.54266.08260.40263.19262.5726,558,600
19 Nov 2019267.90268.00265.39266.29265.6619,041,800
18 Nov 2019265.80267.43264.23267.10266.4721,675,800
15 Nov 2019263.68265.78263.01265.76265.1325,051,600
14 Nov 2019263.75264.88262.10262.64262.0222,295,700
13 Nov 2019261.13264.78261.07264.47263.8425,683,600
12 Nov 2019261.55262.79260.92261.96261.3421,847,200
11 Nov 2019258.30262.47258.28262.20261.5820,455,300
08 Nov 2019258.69260.44256.85260.14259.5217,496,600
07 Nov 2019258.74260.35258.11259.43258.8223,735,100
07 Nov 20190.77 Dividend
06 Nov 2019256.77257.49255.37257.24255.8618,966,100
05 Nov 2019257.05258.19256.32257.13255.7519,974,400
04 Nov 2019257.33257.85255.38257.50256.1225,818,000
01 Nov 2019249.54255.93249.16255.82254.4537,781,300
31 Oct 2019247.24249.17237.26248.76247.4334,790,500
30 Oct 2019244.76245.30241.21243.26241.9631,130,500
29 Oct 2019248.97249.75242.57243.29241.9935,709,900
28 Oct 2019247.42249.25246.72249.05247.7224,143,200
25 Oct 2019243.16246.73242.88246.58245.2618,369,300
24 Oct 2019244.51244.80241.81243.58242.2817,318,800
23 Oct 2019242.10243.24241.22243.18241.8818,957,200
22 Oct 2019241.16242.20239.62239.96238.6820,573,400
21 Oct 2019237.52240.99237.32240.51239.2221,811,800
18 Oct 2019234.59237.58234.29236.41235.1424,358,400
17 Oct 2019235.09236.15233.52235.28234.0216,896,300
16 Oct 2019233.37235.24233.20234.37233.1218,475,800
15 Oct 2019236.39237.65234.88235.32234.0621,840,000
14 Oct 2019234.90238.13234.67235.87234.6124,106,900
11 Oct 2019232.95237.64232.31236.21234.9541,698,900
10 Oct 2019227.93230.44227.30230.09228.8628,253,400
09 Oct 2019227.03227.79225.64227.03225.8118,692,600
08 Oct 2019225.82228.06224.33224.40223.2027,955,000
07 Oct 2019226.27229.93225.84227.06225.8430,576,500
04 Oct 2019225.64227.49223.89227.01225.7934,619,700
03 Oct 2019218.43220.96215.13220.82219.6428,606,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...