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
10 Jul 2020	381.34	383.92	378.82	383.68	383.68	22,534,100
09 Jul 2020	385.05	385.27	378.69	383.01	383.01	31,410,700
08 Jul 2020	376.72	381.50	376.36	381.37	381.37	29,273,000
07 Jul 2020	375.41	378.62	372.23	372.69	372.69	28,106,100
06 Jul 2020	370.00	375.78	369.87	373.85	373.85	29,663,900
02 Jul 2020	367.85	370.47	363.64	364.11	364.11	28,510,400
01 Jul 2020	365.12	367.36	363.91	364.11	364.11	27,684,300
30 Jun 2020	360.08	365.98	360.00	364.80	364.80	35,055,800
29 Jun 2020	353.25	362.17	351.28	361.78	361.78	32,661,500
26 Jun 2020	364.41	365.32	353.02	353.63	353.63	51,314,200
25 Jun 2020	360.70	365.00	357.57	364.84	364.84	34,380,600
24 Jun 2020	365.00	368.79	358.52	360.06	360.06	48,155,800
23 Jun 2020	364.00	372.38	362.27	366.53	366.53	53,038,900
22 Jun 2020	351.34	359.46	351.15	358.87	358.87	33,861,300
19 Jun 2020	354.64	356.56	345.15	349.72	349.72	66,119,000
18 Jun 2020	351.41	353.45	349.22	351.73	351.73	24,205,100
17 Jun 2020	355.15	355.40	351.09	351.59	351.59	28,532,000
16 Jun 2020	351.46	353.20	344.72	352.08	352.08	41,357,200
15 Jun 2020	333.25	345.68	332.58	342.99	342.99	34,702,200
12 Jun 2020	344.72	347.80	334.22	338.80	338.80	50,001,500
11 Jun 2020	349.31	351.06	335.48	335.90	335.90	50,415,600
10 Jun 2020	347.90	354.77	346.09	352.84	352.84	41,662,900
09 Jun 2020	332.14	345.61	332.01	343.99	343.99	36,928,100
08 Jun 2020	330.25	333.60	327.32	333.46	333.46	23,913,600
05 Jun 2020	323.35	331.75	323.23	331.50	331.50	34,312,600
04 Jun 2020	324.39	325.62	320.78	322.32	322.32	21,890,100
03 Jun 2020	324.66	326.20	322.30	325.12	325.12	26,122,800
02 Jun 2020	320.75	323.44	318.93	323.34	323.34	21,910,700
01 Jun 2020	317.75	322.35	317.21	321.85	321.85	20,197,800
29 May 2020	319.25	321.15	316.47	317.94	317.94	38,399,500
28 May 2020	316.77	323.44	315.63	318.25	318.25	33,390,200
27 May 2020	316.14	318.71	313.09	318.11	318.11	28,236,300
26 May 2020	323.50	324.24	316.50	316.73	316.73	31,380,500
22 May 2020	315.77	319.23	315.35	318.89	318.89	20,450,800
21 May 2020	318.66	320.89	315.87	316.85	316.85	25,672,200
20 May 2020	316.68	319.52	316.52	319.23	319.23	27,876,200
19 May 2020	315.03	318.52	313.01	313.14	313.14	25,432,400
18 May 2020	313.17	316.50	310.32	314.96	314.96	33,843,100
15 May 2020	300.35	307.90	300.21	307.71	307.71	41,587,100
14 May 2020	304.51	309.79	301.53	309.54	309.54	39,732,300
13 May 2020	312.15	315.95	303.21	307.65	307.65	50,155,600
12 May 2020	317.83	319.69	310.91	311.41	311.41	40,575,300
11 May 2020	308.10	317.05	307.24	315.01	315.01	36,405,900
08 May 2020	305.64	310.35	304.29	310.13	310.13	33,512,000
08 May 2020	0.82 Dividend
07 May 2020	303.22	305.17	301.97	303.74	302.92	28,803,800
06 May 2020	300.46	303.24	298.87	300.63	299.82	35,583,400
05 May 2020	295.06	301.00	294.46	297.56	296.76	36,937,800
04 May 2020	289.17	293.69	286.32	293.16	292.37	33,392,000
01 May 2020	286.25	299.00	285.85	289.07	288.29	60,154,200
30 Apr 2020	289.96	294.53	288.35	293.80	293.01	45,457,600
29 Apr 2020	284.73	289.67	283.89	287.73	286.95	34,320,200
28 Apr 2020	285.08	285.83	278.20	278.58	277.83	28,001,200
27 Apr 2020	281.80	284.54	279.95	283.17	282.41	29,271,900
24 Apr 2020	277.20	283.01	277.00	282.97	282.21	31,627,200
23 Apr 2020	275.87	281.75	274.87	275.03	274.29	31,203,600
22 Apr 2020	273.61	277.90	272.20	276.10	275.35	29,264,300
21 Apr 2020	276.28	277.25	265.43	268.37	267.65	45,247,900
20 Apr 2020	277.95	281.68	276.85	276.93	276.18	32,503,800
17 Apr 2020	284.69	286.95	276.86	282.80	282.04	53,812,500
16 Apr 2020	287.38	288.20	282.35	286.69	285.92	39,281,300
15 Apr 2020	282.40	286.33	280.63	284.43	283.66	32,788,600
14 Apr 2020	280.00	288.25	278.05	287.05	286.28	48,748,700
13 Apr 2020	268.31	273.70	265.83	273.25	272.51	32,755,700
09 Apr 2020	268.70	270.07	264.70	267.99	267.27	40,529,100
08 Apr 2020	262.74	267.37	261.23	266.07	265.35	42,223,800
07 Apr 2020	270.80	271.70	259.00	259.43	258.73	50,721,800
06 Apr 2020	250.90	263.11	249.38	262.47	261.76	50,455,100
03 Apr 2020	242.80	245.70	238.97	241.41	240.76	32,470,000
02 Apr 2020	240.34	245.15	236.90	244.93	244.27	41,483,500
01 Apr 2020	246.50	248.72	239.13	240.91	240.26	44,054,600
31 Mar 2020	255.60	262.49	252.00	254.29	253.60	49,250,500
30 Mar 2020	250.74	255.52	249.40	254.81	254.12	41,994,100
27 Mar 2020	252.75	255.87	247.05	247.74	247.07	51,054,200
26 Mar 2020	246.52	258.68	246.36	258.44	257.74	63,021,800
25 Mar 2020	250.75	258.25	244.30	245.52	244.86	75,900,500
24 Mar 2020	236.36	247.69	234.30	246.88	246.21	71,882,800
23 Mar 2020	228.08	228.50	212.61	224.37	223.76	84,188,200
20 Mar 2020	247.18	251.83	228.00	229.24	228.62	100,423,300
19 Mar 2020	247.39	252.84	242.61	244.78	244.12	67,964,300
18 Mar 2020	239.77	250.00	237.12	246.67	246.00	75,058,400
17 Mar 2020	247.51	257.61	238.40	252.86	252.18	81,014,000
16 Mar 2020	241.95	259.08	240.00	242.21	241.56	80,605,900
13 Mar 2020	264.89	279.92	252.95	277.97	277.22	92,683,000
12 Mar 2020	255.94	270.00	248.00	248.23	247.56	104,618,500
11 Mar 2020	277.39	281.22	271.86	275.43	274.69	63,899,700
10 Mar 2020	277.14	286.44	269.37	285.34	284.57	71,322,500
09 Mar 2020	263.75	278.09	263.00	266.17	265.45	71,686,200
06 Mar 2020	282.00	290.82	281.23	289.03	288.25	56,544,200
05 Mar 2020	295.52	299.55	291.41	292.92	292.13	46,893,200
04 Mar 2020	296.44	303.40	293.13	302.74	301.92	54,794,600
03 Mar 2020	303.67	304.00	285.80	289.32	288.54	79,868,900
02 Mar 2020	282.28	301.44	277.72	298.81	298.00	85,349,300
28 Feb 2020	257.26	278.41	256.37	273.36	272.62	106,721,200
27 Feb 2020	281.10	286.00	272.96	273.52	272.78	79,834,500
26 Feb 2020	286.53	297.88	286.50	292.65	291.86	49,513,700
25 Feb 2020	300.95	302.53	286.13	288.08	287.30	57,668,400
24 Feb 2020	297.26	304.18	289.23	298.18	297.38	55,548,800
21 Feb 2020	318.62	320.45	310.50	313.05	312.20	32,388,500
20 Feb 2020	322.63	324.65	318.21	320.30	319.44	25,141,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...