AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Sep. 2019222.01223.76220.37220.96220.9622,060,600
18 Sep. 2019221.06222.85219.44222.77222.7725,340,000
17 Sep. 2019219.96220.82219.12220.70220.7018,318,700
16 Sep. 2019217.73220.13217.56219.90219.9021,158,100
13 Sep. 2019220.00220.79217.02218.75218.7539,763,300
12 Sep. 2019224.80226.42222.86223.09223.0932,226,700
11 Sep. 2019218.07223.71217.73223.59223.5944,289,600
10 Sep. 2019213.86216.78211.71216.70216.7031,777,900
09 Sep. 2019214.84216.44211.07214.17214.1727,309,400
06 Sep. 2019214.05214.42212.51213.26213.2619,362,300
05 Sep. 2019212.00213.97211.51213.28213.2823,913,700
04 Sep. 2019208.39209.48207.32209.19209.1919,188,100
03 Sep. 2019206.43206.98204.22205.70205.7020,023,000
30 Aug. 2019210.16210.45207.20208.74208.7421,143,400
29 Aug. 2019208.50209.32206.66209.01209.0120,990,500
28 Aug. 2019204.10205.72203.32205.53205.5315,938,800
27 Aug. 2019207.86208.55203.53204.16204.1625,873,300
26 Aug. 2019205.86207.19205.06206.49206.4926,043,600
23 Aug. 2019209.43212.05201.00202.64202.6446,818,000
22 Aug. 2019213.19214.44210.75212.46212.4622,253,700
21 Aug. 2019212.99213.65211.60212.64212.6421,535,400
20 Aug. 2019210.88213.35210.32210.36210.3626,884,300
19 Aug. 2019210.62212.73210.03210.35210.3524,413,600
16 Aug. 2019204.28207.16203.84206.50206.5027,620,400
15 Aug. 2019203.46205.14199.67201.74201.7427,227,400
14 Aug. 2019203.16206.44202.59202.75202.7536,547,400
13 Aug. 2019201.02212.14200.48208.97208.9747,218,500
12 Aug. 2019199.62202.05199.15200.48200.4822,474,900
09 Aug. 2019201.30202.76199.29200.99200.9924,619,700
09 Aug. 20190.77 Dividend
08 Aug. 2019200.20203.53199.39203.43202.6627,009,500
07 Aug. 2019195.41199.56193.82199.04198.2933,364,400
06 Aug. 2019196.31198.07194.04197.00196.2535,824,800
05 Aug. 2019197.99198.65192.58193.34192.6152,393,000
02 Aug. 2019205.53206.43201.63204.02203.2540,862,100
01 Aug. 2019213.90218.03206.74208.43207.6454,017,900
31 Jul. 2019216.42221.37211.30213.04212.2369,281,400
30 Jul. 2019208.76210.16207.31208.78207.9933,935,700
29 Jul. 2019208.46210.64208.44209.68208.8921,673,400
26 Jul. 2019207.48209.73207.14207.74206.9517,618,900
25 Jul. 2019208.89209.24206.73207.02206.2413,909,600
24 Jul. 2019207.67209.15207.17208.67207.8814,991,600
23 Jul. 2019208.46208.91207.29208.84208.0518,355,200
22 Jul. 2019203.65207.23203.61207.22206.4422,277,900
19 Jul. 2019205.79206.50202.36202.59201.8220,929,300
18 Jul. 2019204.00205.88203.70205.66204.8818,582,200
17 Jul. 2019204.05205.09203.27203.35202.5814,107,500
16 Jul. 2019204.59206.11203.50204.50203.7316,866,800
15 Jul. 2019204.09205.87204.00205.21204.4316,947,400
12 Jul. 2019202.45204.00202.20203.30202.5317,595,200
11 Jul. 2019203.31204.39201.71201.75200.9920,191,800
10 Jul. 2019201.85203.73201.56203.23202.4617,897,100
09 Jul. 2019199.20201.51198.81201.24200.4820,578,000
08 Jul. 2019200.81201.40198.41200.02199.2625,338,600
05 Jul. 2019203.35205.08202.90204.23203.4617,265,500
03 Jul. 2019203.28204.44202.69204.41203.6411,362,000
02 Jul. 2019201.41203.13201.36202.73201.9616,935,200
01 Jul. 2019203.17204.49200.65201.55200.7927,316,700
28 Jun. 2019198.68199.50197.05197.92197.1731,110,600
27 Jun. 2019200.29201.57199.57199.74198.9820,899,700
26 Jun. 2019197.77200.99197.35199.80199.0426,067,500
25 Jun. 2019198.43199.26195.29195.57194.8321,070,300
24 Jun. 2019198.54200.16198.17198.58197.8318,220,400
21 Jun. 2019198.80200.85198.15198.78198.0347,800,600
20 Jun. 2019200.37200.61198.03199.46198.7121,514,000
19 Jun. 2019199.68199.88197.31197.87197.1221,124,200
18 Jun. 2019196.05200.29195.21198.45197.7026,551,000
17 Jun. 2019192.90194.96192.17193.89193.1614,669,100
14 Jun. 2019191.55193.59190.30192.74192.0118,761,500
13 Jun. 2019194.70196.79193.60194.15193.4221,674,600
12 Jun. 2019193.95195.97193.39194.19193.4518,253,200
11 Jun. 2019194.86196.00193.60194.81194.0726,932,900
10 Jun. 2019191.81195.37191.62192.58191.8526,220,900
07 Jun. 2019186.51191.92185.77190.15189.4330,684,400
06 Jun. 2019183.08185.47182.15185.22184.5222,526,300
05 Jun. 2019184.28184.99181.14182.54181.8529,773,400
04 Jun. 2019175.44179.83174.52179.64178.9630,968,000
03 Jun. 2019175.60177.92170.27173.30172.6440,396,100
31 May 2019176.23177.99174.99175.07174.4127,043,600
30 May 2019177.95179.23176.67178.30177.6321,218,400
29 May 2019176.42179.35176.00177.38176.7128,481,200
28 May 2019178.92180.59177.91178.23177.5627,948,200
24 May 2019180.20182.14178.62178.97178.2923,714,700
23 May 2019179.80180.54177.81179.66178.9836,529,700
22 May 2019184.66185.71182.55182.78182.0929,748,600
21 May 2019185.22188.00184.70186.60185.8928,364,800
20 May 2019183.52184.35180.28183.09182.4038,612,300
17 May 2019186.93190.90186.76189.00188.2832,879,100
16 May 2019189.91192.47188.84190.08189.3633,031,400
15 May 2019186.27191.75186.02190.92190.2026,544,700
14 May 2019186.41189.70185.41188.66187.9536,529,700
13 May 2019187.71189.48182.85185.72185.0257,430,600
10 May 2019197.42198.85192.77197.18196.4341,208,700
10 May 20190.77 Dividend
09 May 2019200.40201.68196.66200.72199.1934,908,600
08 May 2019201.90205.34201.75202.90201.3626,339,500
07 May 2019205.88207.42200.83202.86201.3238,763,700
06 May 2019204.29208.84203.50208.48206.8932,443,100
03 May 2019210.89211.84210.23211.75210.1420,892,400
02 May 2019209.84212.65208.13209.15207.5631,996,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...