Mail

AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Feb 2020	297.26	304.18	289.23	298.18	298.18	55,398,700
21 Feb 2020	318.62	320.45	310.50	313.05	313.05	32,388,500
20 Feb 2020	322.63	324.65	318.21	320.30	320.30	25,141,500
19 Feb 2020	320.00	324.57	320.00	323.62	323.62	23,496,000
18 Feb 2020	315.36	319.75	314.61	319.00	319.00	38,132,800
14 Feb 2020	324.74	325.98	322.85	324.95	324.95	20,028,400
13 Feb 2020	324.19	326.22	323.35	324.87	324.87	23,686,900
12 Feb 2020	321.47	327.22	321.47	327.20	327.20	28,432,600
11 Feb 2020	323.60	323.90	318.71	319.61	319.61	23,580,800
10 Feb 2020	314.18	321.55	313.85	321.55	321.55	27,337,200
07 Feb 2020	322.37	323.40	318.00	320.03	320.03	29,421,000
07 Feb 2020	0.77 Dividend
06 Feb 2020	322.57	325.22	320.26	325.21	324.44	26,356,400
05 Feb 2020	323.52	324.76	318.95	321.45	320.69	29,706,700
04 Feb 2020	315.31	319.64	313.63	318.85	318.10	34,154,100
03 Feb 2020	304.30	313.49	302.22	308.66	307.93	43,496,400
31 Jan 2020	320.93	322.68	308.29	309.51	308.78	49,897,100
30 Jan 2020	320.54	324.09	318.75	323.87	323.10	31,685,800
29 Jan 2020	324.45	327.85	321.38	324.34	323.57	54,057,300
28 Jan 2020	312.60	318.40	312.19	317.69	316.94	40,558,500
27 Jan 2020	310.06	311.77	304.88	308.95	308.22	40,485,000
24 Jan 2020	320.25	323.33	317.52	318.31	317.56	36,634,400
23 Jan 2020	317.92	319.56	315.65	319.23	318.47	26,118,000
22 Jan 2020	318.58	319.99	317.31	317.70	316.95	25,458,100
21 Jan 2020	317.19	319.02	316.00	316.57	315.82	27,710,800
17 Jan 2020	316.27	318.74	315.00	318.73	317.98	34,454,100
16 Jan 2020	313.59	315.70	312.09	315.24	314.49	27,207,300
15 Jan 2020	311.85	315.50	309.55	311.34	310.60	30,480,900
14 Jan 2020	316.70	317.57	312.17	312.68	311.94	40,488,600
13 Jan 2020	311.64	317.07	311.15	316.96	316.21	30,383,000
10 Jan 2020	310.60	312.67	308.25	310.33	309.60	35,161,200
09 Jan 2020	307.24	310.43	306.20	309.63	308.90	42,527,100
08 Jan 2020	297.16	304.44	297.16	303.19	302.47	33,019,800
07 Jan 2020	299.84	300.90	297.48	298.39	297.68	27,218,000
06 Jan 2020	293.79	299.96	292.75	299.80	299.09	29,596,800
03 Jan 2020	297.15	300.58	296.50	297.43	296.73	36,580,700
02 Jan 2020	296.24	300.60	295.19	300.35	299.64	33,870,100
31 Dec 2019	289.93	293.68	289.52	293.65	292.95	25,201,400
30 Dec 2019	289.46	292.69	285.22	291.52	290.83	36,028,600
27 Dec 2019	291.12	293.97	288.12	289.80	289.11	36,566,500
26 Dec 2019	284.82	289.98	284.70	289.91	289.22	23,280,300
24 Dec 2019	284.69	284.89	282.92	284.27	283.60	12,119,700
23 Dec 2019	280.53	284.25	280.37	284.00	283.33	24,643,000
20 Dec 2019	282.23	282.65	278.56	279.44	278.78	68,994,500
19 Dec 2019	279.50	281.18	278.95	280.02	279.36	24,592,300
18 Dec 2019	279.80	281.90	279.12	279.74	279.08	29,007,100
17 Dec 2019	279.57	281.77	278.80	280.41	279.75	28,539,600
16 Dec 2019	277.00	280.79	276.98	279.86	279.20	32,046,500
13 Dec 2019	271.46	275.30	270.93	275.15	274.50	33,396,900
12 Dec 2019	267.78	272.56	267.32	271.46	270.82	34,327,600
11 Dec 2019	268.81	271.10	268.50	270.77	270.13	19,689,200
10 Dec 2019	268.60	270.07	265.86	268.48	267.84	22,605,100
09 Dec 2019	270.00	270.80	264.91	266.92	266.29	32,010,600
06 Dec 2019	267.48	271.00	267.30	270.71	270.07	26,518,900
05 Dec 2019	263.79	265.89	262.73	265.58	264.95	18,606,100
04 Dec 2019	261.07	263.31	260.68	261.74	261.12	16,795,400
03 Dec 2019	258.31	259.53	256.29	259.45	258.84	28,607,600
02 Dec 2019	267.27	268.25	263.45	264.16	263.53	23,621,800
29 Nov 2019	266.60	268.00	265.90	267.25	266.62	11,654,400
27 Nov 2019	265.58	267.98	265.31	267.84	267.21	16,308,900
26 Nov 2019	266.94	267.16	262.50	264.29	263.66	26,301,900
25 Nov 2019	262.71	266.44	262.52	266.37	265.74	21,005,100
22 Nov 2019	262.59	263.18	260.84	261.78	261.16	16,331,300
21 Nov 2019	263.69	264.01	261.18	262.01	261.39	30,348,800
20 Nov 2019	265.54	266.08	260.40	263.19	262.57	26,558,600
19 Nov 2019	267.90	268.00	265.39	266.29	265.66	19,041,800
18 Nov 2019	265.80	267.43	264.23	267.10	266.47	21,675,800
15 Nov 2019	263.68	265.78	263.01	265.76	265.13	25,051,600
14 Nov 2019	263.75	264.88	262.10	262.64	262.02	22,295,700
13 Nov 2019	261.13	264.78	261.07	264.47	263.84	25,683,600
12 Nov 2019	261.55	262.79	260.92	261.96	261.34	21,847,200
11 Nov 2019	258.30	262.47	258.28	262.20	261.58	20,455,300
08 Nov 2019	258.69	260.44	256.85	260.14	259.52	17,496,600
07 Nov 2019	258.74	260.35	258.11	259.43	258.82	23,735,100
07 Nov 2019	0.77 Dividend
06 Nov 2019	256.77	257.49	255.37	257.24	255.86	18,966,100
05 Nov 2019	257.05	258.19	256.32	257.13	255.75	19,974,400
04 Nov 2019	257.33	257.85	255.38	257.50	256.12	25,818,000
01 Nov 2019	249.54	255.93	249.16	255.82	254.45	37,781,300
31 Oct 2019	247.24	249.17	237.26	248.76	247.43	34,790,500
30 Oct 2019	244.76	245.30	241.21	243.26	241.96	31,130,500
29 Oct 2019	248.97	249.75	242.57	243.29	241.99	35,709,900
28 Oct 2019	247.42	249.25	246.72	249.05	247.72	24,143,200
25 Oct 2019	243.16	246.73	242.88	246.58	245.26	18,369,300
24 Oct 2019	244.51	244.80	241.81	243.58	242.28	17,318,800
23 Oct 2019	242.10	243.24	241.22	243.18	241.88	18,957,200
22 Oct 2019	241.16	242.20	239.62	239.96	238.68	20,573,400
21 Oct 2019	237.52	240.99	237.32	240.51	239.22	21,811,800
18 Oct 2019	234.59	237.58	234.29	236.41	235.14	24,358,400
17 Oct 2019	235.09	236.15	233.52	235.28	234.02	16,896,300
16 Oct 2019	233.37	235.24	233.20	234.37	233.12	18,475,800
15 Oct 2019	236.39	237.65	234.88	235.32	234.06	21,840,000
14 Oct 2019	234.90	238.13	234.67	235.87	234.61	24,106,900
11 Oct 2019	232.95	237.64	232.31	236.21	234.95	41,698,900
10 Oct 2019	227.93	230.44	227.30	230.09	228.86	28,253,400
09 Oct 2019	227.03	227.79	225.64	227.03	225.81	18,692,600
08 Oct 2019	225.82	228.06	224.33	224.40	223.20	27,955,000
07 Oct 2019	226.27	229.93	225.84	227.06	225.84	30,576,500
04 Oct 2019	225.64	227.49	223.89	227.01	225.79	34,619,700
03 Oct 2019	218.43	220.96	215.13	220.82	219.64	28,606,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...