AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 2020268.70270.07266.38266.40266.408,711,889
08 Apr 2020262.74267.37261.23266.07266.0742,134,500
07 Apr 2020270.80271.70259.00259.43259.4350,721,800
06 Apr 2020250.90263.11249.38262.47262.4750,455,100
03 Apr 2020242.80245.70238.97241.41241.4132,470,000
02 Apr 2020240.34245.15236.90244.93244.9341,483,500
01 Apr 2020246.50248.72239.13240.91240.9144,054,600
31 Mar 2020255.60262.49252.00254.29254.2949,250,500
30 Mar 2020250.74255.52249.40254.81254.8141,994,100
27 Mar 2020252.75255.87247.05247.74247.7451,054,200
26 Mar 2020246.52258.68246.36258.44258.4463,021,800
25 Mar 2020250.75258.25244.30245.52245.5275,900,500
24 Mar 2020236.36247.69234.30246.88246.8871,882,800
23 Mar 2020228.08228.50212.61224.37224.3784,188,200
20 Mar 2020247.18251.83228.00229.24229.24100,423,300
19 Mar 2020247.39252.84242.61244.78244.7867,964,300
18 Mar 2020239.77250.00237.12246.67246.6775,058,400
17 Mar 2020247.51257.61238.40252.86252.8681,014,000
16 Mar 2020241.95259.08240.00242.21242.2180,605,900
13 Mar 2020264.89279.92252.95277.97277.9792,683,000
12 Mar 2020255.94270.00248.00248.23248.23104,618,500
11 Mar 2020277.39281.22271.86275.43275.4363,899,700
10 Mar 2020277.14286.44269.37285.34285.3471,322,500
09 Mar 2020263.75278.09263.00266.17266.1771,686,200
06 Mar 2020282.00290.82281.23289.03289.0356,544,200
05 Mar 2020295.52299.55291.41292.92292.9246,893,200
04 Mar 2020296.44303.40293.13302.74302.7454,794,600
03 Mar 2020303.67304.00285.80289.32289.3279,868,900
02 Mar 2020282.28301.44277.72298.81298.8185,349,300
28 Feb 2020257.26278.41256.37273.36273.36106,721,200
27 Feb 2020281.10286.00272.96273.52273.5280,151,400
26 Feb 2020286.53297.88286.50292.65292.6549,513,700
25 Feb 2020300.95302.53286.13288.08288.0857,668,400
24 Feb 2020297.26304.18289.23298.18298.1855,548,800
21 Feb 2020318.62320.45310.50313.05313.0532,388,500
20 Feb 2020322.63324.65318.21320.30320.3025,141,500
19 Feb 2020320.00324.57320.00323.62323.6223,496,000
18 Feb 2020315.36319.75314.61319.00319.0038,132,800
14 Feb 2020324.74325.98322.85324.95324.9520,028,400
13 Feb 2020324.19326.22323.35324.87324.8723,686,900
12 Feb 2020321.47327.22321.47327.20327.2028,432,600
11 Feb 2020323.60323.90318.71319.61319.6123,580,800
10 Feb 2020314.18321.55313.85321.55321.5527,337,200
07 Feb 2020322.37323.40318.00320.03320.0329,421,000
07 Feb 20200.77 Dividend
06 Feb 2020322.57325.22320.26325.21324.4426,356,400
05 Feb 2020323.52324.76318.95321.45320.6929,706,700
04 Feb 2020315.31319.64313.63318.85318.1034,154,100
03 Feb 2020304.30313.49302.22308.66307.9343,496,400
31 Jan 2020320.93322.68308.29309.51308.7849,897,100
30 Jan 2020320.54324.09318.75323.87323.1031,685,800
29 Jan 2020324.45327.85321.38324.34323.5754,057,300
28 Jan 2020312.60318.40312.19317.69316.9440,558,500
27 Jan 2020310.06311.77304.88308.95308.2240,485,000
24 Jan 2020320.25323.33317.52318.31317.5636,634,400
23 Jan 2020317.92319.56315.65319.23318.4726,118,000
22 Jan 2020318.58319.99317.31317.70316.9525,458,100
21 Jan 2020317.19319.02316.00316.57315.8227,710,800
17 Jan 2020316.27318.74315.00318.73317.9834,454,100
16 Jan 2020313.59315.70312.09315.24314.4927,207,300
15 Jan 2020311.85315.50309.55311.34310.6030,480,900
14 Jan 2020316.70317.57312.17312.68311.9440,488,600
13 Jan 2020311.64317.07311.15316.96316.2130,383,000
10 Jan 2020310.60312.67308.25310.33309.6035,161,200
09 Jan 2020307.24310.43306.20309.63308.9042,527,100
08 Jan 2020297.16304.44297.16303.19302.4733,019,800
07 Jan 2020299.84300.90297.48298.39297.6827,218,000
06 Jan 2020293.79299.96292.75299.80299.0929,596,800
03 Jan 2020297.15300.58296.50297.43296.7336,580,700
02 Jan 2020296.24300.60295.19300.35299.6433,870,100
31 Dec 2019289.93293.68289.52293.65292.9525,201,400
30 Dec 2019289.46292.69285.22291.52290.8336,028,600
27 Dec 2019291.12293.97288.12289.80289.1136,566,500
26 Dec 2019284.82289.98284.70289.91289.2223,280,300
24 Dec 2019284.69284.89282.92284.27283.6012,119,700
23 Dec 2019280.53284.25280.37284.00283.3324,643,000
20 Dec 2019282.23282.65278.56279.44278.7868,994,500
19 Dec 2019279.50281.18278.95280.02279.3624,592,300
18 Dec 2019279.80281.90279.12279.74279.0829,007,100
17 Dec 2019279.57281.77278.80280.41279.7528,539,600
16 Dec 2019277.00280.79276.98279.86279.2032,046,500
13 Dec 2019271.46275.30270.93275.15274.5033,396,900
12 Dec 2019267.78272.56267.32271.46270.8234,327,600
11 Dec 2019268.81271.10268.50270.77270.1319,689,200
10 Dec 2019268.60270.07265.86268.48267.8422,605,100
09 Dec 2019270.00270.80264.91266.92266.2932,010,600
06 Dec 2019267.48271.00267.30270.71270.0726,518,900
05 Dec 2019263.79265.89262.73265.58264.9518,606,100
04 Dec 2019261.07263.31260.68261.74261.1216,795,400
03 Dec 2019258.31259.53256.29259.45258.8428,607,600
02 Dec 2019267.27268.25263.45264.16263.5323,621,800
29 Nov 2019266.60268.00265.90267.25266.6211,654,400
27 Nov 2019265.58267.98265.31267.84267.2116,308,900
26 Nov 2019266.94267.16262.50264.29263.6626,301,900
25 Nov 2019262.71266.44262.52266.37265.7421,005,100
22 Nov 2019262.59263.18260.84261.78261.1616,331,300
21 Nov 2019263.69264.01261.18262.01261.3930,348,800
20 Nov 2019265.54266.08260.40263.19262.5726,558,600
19 Nov 2019267.90268.00265.39266.29265.6619,041,800
18 Nov 2019265.80267.43264.23267.10266.4721,675,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...