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 |
|---|---|---|---|---|---|---|
| 23 Jan 2020 | 317.92 | 319.06 | 315.65 | 318.87 | 318.87 | 15,236,901 |
| 22 Jan 2020 | 318.58 | 319.99 | 317.31 | 317.70 | 317.70 | 25,392,800 |
| 21 Jan 2020 | 317.19 | 319.02 | 316.00 | 316.57 | 316.57 | 27,710,800 |
| 17 Jan 2020 | 316.27 | 318.74 | 315.00 | 318.73 | 318.73 | 34,454,100 |
| 16 Jan 2020 | 313.59 | 315.70 | 312.09 | 315.24 | 315.24 | 27,207,300 |
| 15 Jan 2020 | 311.85 | 315.50 | 309.55 | 311.34 | 311.34 | 30,480,900 |
| 14 Jan 2020 | 316.70 | 317.57 | 312.17 | 312.68 | 312.68 | 40,488,600 |
| 13 Jan 2020 | 311.64 | 317.07 | 311.15 | 316.96 | 316.96 | 30,383,000 |
| 10 Jan 2020 | 310.60 | 312.67 | 308.25 | 310.33 | 310.33 | 35,161,200 |
| 09 Jan 2020 | 307.24 | 310.43 | 306.20 | 309.63 | 309.63 | 42,527,100 |
| 08 Jan 2020 | 297.16 | 304.44 | 297.16 | 303.19 | 303.19 | 33,019,800 |
| 07 Jan 2020 | 299.84 | 300.90 | 297.48 | 298.39 | 298.39 | 27,218,000 |
| 06 Jan 2020 | 293.79 | 299.96 | 292.75 | 299.80 | 299.80 | 29,596,800 |
| 03 Jan 2020 | 297.15 | 300.58 | 296.50 | 297.43 | 297.43 | 36,580,700 |
| 02 Jan 2020 | 296.24 | 300.60 | 295.19 | 300.35 | 300.35 | 33,870,100 |
| 31 Dec 2019 | 289.93 | 293.68 | 289.52 | 293.65 | 293.65 | 25,201,400 |
| 30 Dec 2019 | 289.46 | 292.69 | 285.22 | 291.52 | 291.52 | 36,028,600 |
| 27 Dec 2019 | 291.12 | 293.97 | 288.12 | 289.80 | 289.80 | 36,566,500 |
| 26 Dec 2019 | 284.82 | 289.98 | 284.70 | 289.91 | 289.91 | 23,280,300 |
| 24 Dec 2019 | 284.69 | 284.89 | 282.92 | 284.27 | 284.27 | 12,119,700 |
| 23 Dec 2019 | 280.53 | 284.25 | 280.37 | 284.00 | 284.00 | 24,643,000 |
| 20 Dec 2019 | 282.23 | 282.65 | 278.56 | 279.44 | 279.44 | 68,994,500 |
| 19 Dec 2019 | 279.50 | 281.18 | 278.95 | 280.02 | 280.02 | 24,592,300 |
| 18 Dec 2019 | 279.80 | 281.90 | 279.12 | 279.74 | 279.74 | 29,007,100 |
| 17 Dec 2019 | 279.57 | 281.77 | 278.80 | 280.41 | 280.41 | 28,539,600 |
| 16 Dec 2019 | 277.00 | 280.79 | 276.98 | 279.86 | 279.86 | 32,046,500 |
| 13 Dec 2019 | 271.46 | 275.30 | 270.93 | 275.15 | 275.15 | 33,396,900 |
| 12 Dec 2019 | 267.78 | 272.56 | 267.32 | 271.46 | 271.46 | 34,327,600 |
| 11 Dec 2019 | 268.81 | 271.10 | 268.50 | 270.77 | 270.77 | 19,689,200 |
| 10 Dec 2019 | 268.60 | 270.07 | 265.86 | 268.48 | 268.48 | 22,605,100 |
| 09 Dec 2019 | 270.00 | 270.80 | 264.91 | 266.92 | 266.92 | 32,010,600 |
| 06 Dec 2019 | 267.48 | 271.00 | 267.30 | 270.71 | 270.71 | 26,518,900 |
| 05 Dec 2019 | 263.79 | 265.89 | 262.73 | 265.58 | 265.58 | 18,606,100 |
| 04 Dec 2019 | 261.07 | 263.31 | 260.68 | 261.74 | 261.74 | 16,795,400 |
| 03 Dec 2019 | 258.31 | 259.53 | 256.29 | 259.45 | 259.45 | 28,607,600 |
| 02 Dec 2019 | 267.27 | 268.25 | 263.45 | 264.16 | 264.16 | 23,621,800 |
| 29 Nov 2019 | 266.60 | 268.00 | 265.90 | 267.25 | 267.25 | 11,654,400 |
| 27 Nov 2019 | 265.58 | 267.98 | 265.31 | 267.84 | 267.84 | 16,308,900 |
| 26 Nov 2019 | 266.94 | 267.16 | 262.50 | 264.29 | 264.29 | 26,301,900 |
| 25 Nov 2019 | 262.71 | 266.44 | 262.52 | 266.37 | 266.37 | 21,005,100 |
| 22 Nov 2019 | 262.59 | 263.18 | 260.84 | 261.78 | 261.78 | 16,331,300 |
| 21 Nov 2019 | 263.69 | 264.01 | 261.18 | 262.01 | 262.01 | 30,348,800 |
| 20 Nov 2019 | 265.54 | 266.08 | 260.40 | 263.19 | 263.19 | 26,558,600 |
| 19 Nov 2019 | 267.90 | 268.00 | 265.39 | 266.29 | 266.29 | 19,041,800 |
| 18 Nov 2019 | 265.80 | 267.43 | 264.23 | 267.10 | 267.10 | 21,675,800 |
| 15 Nov 2019 | 263.68 | 265.78 | 263.01 | 265.76 | 265.76 | 25,051,600 |
| 14 Nov 2019 | 263.75 | 264.88 | 262.10 | 262.64 | 262.64 | 22,295,700 |
| 13 Nov 2019 | 261.13 | 264.78 | 261.07 | 264.47 | 264.47 | 25,683,600 |
| 12 Nov 2019 | 261.55 | 262.79 | 260.92 | 261.96 | 261.96 | 21,847,200 |
| 11 Nov 2019 | 258.30 | 262.47 | 258.28 | 262.20 | 262.20 | 20,455,300 |
| 08 Nov 2019 | 258.69 | 260.44 | 256.85 | 260.14 | 260.14 | 17,496,600 |
| 07 Nov 2019 | 258.74 | 260.35 | 258.11 | 259.43 | 259.43 | 23,735,100 |
| 07 Nov 2019 | 0.77 Dividend | |||||
| 06 Nov 2019 | 256.77 | 257.49 | 255.37 | 257.24 | 256.47 | 18,966,100 |
| 05 Nov 2019 | 257.05 | 258.19 | 256.32 | 257.13 | 256.36 | 19,974,400 |
| 04 Nov 2019 | 257.33 | 257.85 | 255.38 | 257.50 | 256.73 | 25,818,000 |
| 01 Nov 2019 | 249.54 | 255.93 | 249.16 | 255.82 | 255.05 | 37,781,300 |
| 31 Oct 2019 | 247.24 | 249.17 | 237.26 | 248.76 | 248.02 | 34,790,500 |
| 30 Oct 2019 | 244.76 | 245.30 | 241.21 | 243.26 | 242.53 | 31,130,500 |
| 29 Oct 2019 | 248.97 | 249.75 | 242.57 | 243.29 | 242.56 | 35,709,900 |
| 28 Oct 2019 | 247.42 | 249.25 | 246.72 | 249.05 | 248.30 | 24,143,200 |
| 25 Oct 2019 | 243.16 | 246.73 | 242.88 | 246.58 | 245.84 | 18,369,300 |
| 24 Oct 2019 | 244.51 | 244.80 | 241.81 | 243.58 | 242.85 | 17,318,800 |
| 23 Oct 2019 | 242.10 | 243.24 | 241.22 | 243.18 | 242.45 | 18,957,200 |
| 22 Oct 2019 | 241.16 | 242.20 | 239.62 | 239.96 | 239.24 | 20,573,400 |
| 21 Oct 2019 | 237.52 | 240.99 | 237.32 | 240.51 | 239.79 | 21,811,800 |
| 18 Oct 2019 | 234.59 | 237.58 | 234.29 | 236.41 | 235.70 | 24,358,400 |
| 17 Oct 2019 | 235.09 | 236.15 | 233.52 | 235.28 | 234.58 | 16,896,300 |
| 16 Oct 2019 | 233.37 | 235.24 | 233.20 | 234.37 | 233.67 | 18,475,800 |
| 15 Oct 2019 | 236.39 | 237.65 | 234.88 | 235.32 | 234.62 | 21,840,000 |
| 14 Oct 2019 | 234.90 | 238.13 | 234.67 | 235.87 | 235.16 | 24,106,900 |
| 11 Oct 2019 | 232.95 | 237.64 | 232.31 | 236.21 | 235.50 | 41,698,900 |
| 10 Oct 2019 | 227.93 | 230.44 | 227.30 | 230.09 | 229.40 | 28,253,400 |
| 09 Oct 2019 | 227.03 | 227.79 | 225.64 | 227.03 | 226.35 | 18,692,600 |
| 08 Oct 2019 | 225.82 | 228.06 | 224.33 | 224.40 | 223.73 | 27,955,000 |
| 07 Oct 2019 | 226.27 | 229.93 | 225.84 | 227.06 | 226.38 | 30,576,500 |
| 04 Oct 2019 | 225.64 | 227.49 | 223.89 | 227.01 | 226.33 | 34,619,700 |
| 03 Oct 2019 | 218.43 | 220.96 | 215.13 | 220.82 | 220.16 | 28,606,500 |
| 02 Oct 2019 | 223.06 | 223.58 | 217.93 | 218.96 | 218.30 | 34,612,300 |
| 01 Oct 2019 | 225.07 | 228.22 | 224.20 | 224.59 | 223.92 | 34,805,800 |
| 30 Sep 2019 | 220.90 | 224.58 | 220.79 | 223.97 | 223.30 | 25,977,400 |
| 27 Sep 2019 | 220.54 | 220.96 | 217.28 | 218.82 | 218.17 | 25,352,000 |
| 26 Sep 2019 | 220.00 | 220.94 | 218.83 | 219.89 | 219.23 | 18,833,500 |
| 25 Sep 2019 | 218.55 | 221.50 | 217.14 | 221.03 | 220.37 | 21,903,400 |
| 24 Sep 2019 | 221.03 | 222.49 | 217.19 | 217.68 | 217.03 | 31,190,800 |
| 23 Sep 2019 | 218.95 | 219.84 | 217.65 | 218.72 | 218.07 | 19,165,500 |
| 20 Sep 2019 | 221.38 | 222.56 | 217.47 | 217.73 | 217.08 | 55,413,100 |
| 19 Sep 2019 | 222.01 | 223.76 | 220.37 | 220.96 | 220.30 | 22,060,600 |
| 18 Sep 2019 | 221.06 | 222.85 | 219.44 | 222.77 | 222.10 | 25,340,000 |
| 17 Sep 2019 | 219.96 | 220.82 | 219.12 | 220.70 | 220.04 | 18,318,700 |
| 16 Sep 2019 | 217.73 | 220.13 | 217.56 | 219.90 | 219.24 | 21,158,100 |
| 13 Sep 2019 | 220.00 | 220.79 | 217.02 | 218.75 | 218.10 | 39,763,300 |
| 12 Sep 2019 | 224.80 | 226.42 | 222.86 | 223.09 | 222.42 | 32,226,700 |
| 11 Sep 2019 | 218.07 | 223.71 | 217.73 | 223.59 | 222.92 | 44,289,600 |
| 10 Sep 2019 | 213.86 | 216.78 | 211.71 | 216.70 | 216.05 | 31,777,900 |
| 09 Sep 2019 | 214.84 | 216.44 | 211.07 | 214.17 | 213.53 | 27,309,400 |
| 06 Sep 2019 | 214.05 | 214.42 | 212.51 | 213.26 | 212.62 | 19,362,300 |
| 05 Sep 2019 | 212.00 | 213.97 | 211.51 | 213.28 | 212.64 | 23,913,700 |
| 04 Sep 2019 | 208.39 | 209.48 | 207.32 | 209.19 | 208.56 | 19,188,100 |
| 03 Sep 2019 | 206.43 | 206.98 | 204.22 | 205.70 | 205.08 | 20,023,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...