Australia markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.03-2.40 (-1.79%)
At close: 4:00PM EDT

133.00 +0.97 (0.73%)
Pre-market: 7:06AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 201965.3965.7065.2365.4964.8387,388,800
11 Nov 201964.5765.6264.5765.5564.8981,821,200
08 Nov 201964.6765.1164.2165.0464.3869,986,400
07 Nov 201964.6865.0964.5364.8664.2194,940,400
07 Nov 20190.1925 Dividend
06 Nov 201964.1964.3763.8464.3163.4775,864,400
05 Nov 201964.2664.5564.0864.2863.4579,897,600
04 Nov 201964.3364.4663.8564.3863.54103,272,000
01 Nov 201962.3863.9862.2963.9663.12151,125,200
31 Oct 201961.8162.2959.3162.1961.38139,162,000
30 Oct 201961.1961.3360.3060.8160.02124,522,000
29 Oct 201962.2462.4460.6460.8260.03142,839,600
28 Oct 201961.8562.3161.6862.2661.4596,572,800
25 Oct 201960.7961.6860.7261.6560.8473,477,200
24 Oct 201961.1361.2060.4560.9060.1069,275,200
23 Oct 201960.5360.8160.3160.7960.0075,828,800
22 Oct 201960.2960.5559.9059.9959.2182,293,600
21 Oct 201959.3860.2559.3360.1359.3587,247,200
18 Oct 201958.6559.4058.5759.1058.3397,433,600
17 Oct 201958.7759.0458.3858.8258.0667,585,200
16 Oct 201958.3458.8158.3058.5957.8373,903,200
15 Oct 201959.1059.4158.7258.8358.0687,360,000
14 Oct 201958.7259.5358.6758.9758.2096,427,600
11 Oct 201958.2459.4158.0859.0558.28166,795,600
10 Oct 201956.9857.6156.8357.5256.77113,013,600
09 Oct 201956.7656.9556.4156.7656.0274,770,400
08 Oct 201956.4657.0156.0856.1055.37111,820,000
07 Oct 201956.5757.4856.4656.7656.03122,306,000
04 Oct 201956.4156.8755.9756.7556.01138,478,800
03 Oct 201954.6155.2453.7855.2154.49114,426,000
02 Oct 201955.7655.9054.4854.7454.03138,449,200
01 Oct 201956.2757.0656.0556.1555.42139,223,200
30 Sep 201955.2256.1555.2055.9955.26103,909,600
27 Sep 201955.1355.2454.3254.7153.99101,408,000
26 Sep 201955.0055.2454.7154.9754.2675,334,000
25 Sep 201954.6455.3854.2855.2654.5487,613,600
24 Sep 201955.2655.6254.3054.4253.71124,763,200
23 Sep 201954.7454.9654.4154.6853.9776,662,000
20 Sep 201955.3555.6454.3754.4353.72221,652,400
19 Sep 201955.5055.9455.0955.2454.5288,242,400
18 Sep 201955.2655.7154.8655.6954.97101,360,000
17 Sep 201954.9955.2154.7855.1754.4673,274,800
16 Sep 201954.4355.0354.3954.9754.2684,632,400
13 Sep 201955.0055.2054.2654.6953.98159,053,200
12 Sep 201956.2056.6055.7255.7755.05128,906,800
11 Sep 201954.5255.9354.4355.9055.17177,158,400
10 Sep 201953.4754.1952.9354.1753.47127,111,600
09 Sep 201953.7154.1152.7753.5452.85109,237,600
06 Sep 201953.5153.6053.1353.3152.6277,449,200
05 Sep 201953.0053.4952.8853.3252.6395,654,800
04 Sep 201952.1052.3751.8352.3051.6276,752,400
03 Sep 201951.6151.7451.0651.4250.7680,092,000
30 Aug 201952.5452.6151.8052.1951.5184,573,600
29 Aug 201952.1352.3351.6752.2551.5783,962,000
28 Aug 201951.0351.4350.8351.3850.7163,755,200
27 Aug 201951.9752.1450.8851.0450.38103,493,200
26 Aug 201951.4751.8051.2651.6250.95104,174,400
23 Aug 201952.3653.0150.2550.6650.00187,272,000
22 Aug 201953.3053.6152.6953.1252.4289,014,800
21 Aug 201953.2553.4152.9053.1652.4786,141,600
20 Aug 201952.7253.3452.5852.5951.91107,537,200
19 Aug 201952.6553.1852.5152.5951.9097,654,400
16 Aug 201951.0751.7950.9651.6350.95110,481,600
15 Aug 201950.8751.2849.9250.4449.78108,909,600
14 Aug 201950.7951.6150.6550.6950.03146,189,600
13 Aug 201950.2653.0350.1252.2451.56188,874,000
12 Aug 201949.9050.5149.7950.1249.4789,927,600
09 Aug 201950.3350.6949.8250.2549.5998,478,800
09 Aug 20190.1925 Dividend
08 Aug 201950.0550.8849.8550.8650.01108,038,000
07 Aug 201948.8549.8948.4649.7648.93133,457,600
06 Aug 201949.0849.5248.5149.2548.43143,299,200
05 Aug 201949.5049.6648.1548.3347.53209,572,000
02 Aug 201951.3851.6150.4151.0150.15163,448,400
01 Aug 201953.4754.5151.6952.1151.24216,071,600
31 Jul 201954.1055.3452.8353.2652.37277,125,600
30 Jul 201952.1952.5451.8352.1951.32135,742,800
29 Jul 201952.1252.6652.1152.4251.5486,693,600
26 Jul 201951.8752.4351.7851.9451.0770,475,600
25 Jul 201952.2252.3151.6851.7650.8955,638,400
24 Jul 201951.9252.2951.7952.1751.2959,966,400
23 Jul 201952.1252.2351.8252.2151.3473,420,800
22 Jul 201950.9151.8150.9051.8150.9489,111,600
19 Jul 201951.4551.6350.5950.6549.8083,717,200
18 Jul 201951.0051.4750.9251.4250.5574,162,400
17 Jul 201951.0151.2750.8250.8449.9956,430,000
16 Jul 201951.1551.5350.8851.1350.2767,467,200
15 Jul 201951.0251.4751.0051.3050.4467,789,600
12 Jul 201950.6151.0050.5550.8349.9770,380,800
11 Jul 201950.8351.1050.4350.4449.5980,767,200
10 Jul 201950.4650.9350.3950.8149.9671,588,400
09 Jul 201949.8050.3849.7050.3149.4782,312,000
08 Jul 201950.2050.3549.6050.0149.17101,354,400
05 Jul 201950.8451.2750.7251.0650.2069,062,000
03 Jul 201950.8251.1150.6751.1050.2545,448,000
02 Jul 201950.3550.7850.3450.6849.8367,740,800
01 Jul 201950.7951.1250.1650.3949.54109,012,000
28 Jun 201949.6749.8849.2649.4848.65124,442,400
27 Jun 201950.0750.3949.8949.9449.1083,598,800
26 Jun 201949.4450.2549.3449.9549.11104,270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...