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
09 Apr 2020	268.70	270.07	266.38	266.40	266.40	8,711,889
08 Apr 2020	262.74	267.37	261.23	266.07	266.07	42,134,500
07 Apr 2020	270.80	271.70	259.00	259.43	259.43	50,721,800
06 Apr 2020	250.90	263.11	249.38	262.47	262.47	50,455,100
03 Apr 2020	242.80	245.70	238.97	241.41	241.41	32,470,000
02 Apr 2020	240.34	245.15	236.90	244.93	244.93	41,483,500
01 Apr 2020	246.50	248.72	239.13	240.91	240.91	44,054,600
31 Mar 2020	255.60	262.49	252.00	254.29	254.29	49,250,500
30 Mar 2020	250.74	255.52	249.40	254.81	254.81	41,994,100
27 Mar 2020	252.75	255.87	247.05	247.74	247.74	51,054,200
26 Mar 2020	246.52	258.68	246.36	258.44	258.44	63,021,800
25 Mar 2020	250.75	258.25	244.30	245.52	245.52	75,900,500
24 Mar 2020	236.36	247.69	234.30	246.88	246.88	71,882,800
23 Mar 2020	228.08	228.50	212.61	224.37	224.37	84,188,200
20 Mar 2020	247.18	251.83	228.00	229.24	229.24	100,423,300
19 Mar 2020	247.39	252.84	242.61	244.78	244.78	67,964,300
18 Mar 2020	239.77	250.00	237.12	246.67	246.67	75,058,400
17 Mar 2020	247.51	257.61	238.40	252.86	252.86	81,014,000
16 Mar 2020	241.95	259.08	240.00	242.21	242.21	80,605,900
13 Mar 2020	264.89	279.92	252.95	277.97	277.97	92,683,000
12 Mar 2020	255.94	270.00	248.00	248.23	248.23	104,618,500
11 Mar 2020	277.39	281.22	271.86	275.43	275.43	63,899,700
10 Mar 2020	277.14	286.44	269.37	285.34	285.34	71,322,500
09 Mar 2020	263.75	278.09	263.00	266.17	266.17	71,686,200
06 Mar 2020	282.00	290.82	281.23	289.03	289.03	56,544,200
05 Mar 2020	295.52	299.55	291.41	292.92	292.92	46,893,200
04 Mar 2020	296.44	303.40	293.13	302.74	302.74	54,794,600
03 Mar 2020	303.67	304.00	285.80	289.32	289.32	79,868,900
02 Mar 2020	282.28	301.44	277.72	298.81	298.81	85,349,300
28 Feb 2020	257.26	278.41	256.37	273.36	273.36	106,721,200
27 Feb 2020	281.10	286.00	272.96	273.52	273.52	80,151,400
26 Feb 2020	286.53	297.88	286.50	292.65	292.65	49,513,700
25 Feb 2020	300.95	302.53	286.13	288.08	288.08	57,668,400
24 Feb 2020	297.26	304.18	289.23	298.18	298.18	55,548,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...