AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24-Nov-2017175.10175.50174.65174.97174.971,40,24,018
22-Nov-2017173.36175.00173.05174.96174.962,55,88,900
21-Nov-2017170.78173.70170.78173.14173.142,51,31,300
20-Nov-2017170.29170.56169.56169.98169.981,62,62,400
17-Nov-2017171.04171.39169.64170.15170.152,18,99,500
16-Nov-2017171.18171.87170.30171.10171.102,36,37,500
15-Nov-2017169.97170.32168.38169.08169.082,91,58,100
14-Nov-2017173.04173.48171.18171.34171.342,47,82,500
13-Nov-2017173.50174.50173.40173.97173.971,69,82,100
10-Nov-2017175.11175.38174.27174.67174.672,51,45,500
10-Nov-20170.63 Dividend
09-Nov-2017175.11176.10173.14175.88175.252,94,82,600
08-Nov-2017174.66176.24174.33176.24175.612,44,09,500
07-Nov-2017173.91175.25173.60174.81174.182,43,61,500
06-Nov-2017172.37174.99171.72174.25173.633,50,26,300
03-Nov-2017174.00174.26171.12172.50171.885,93,98,600
02-Nov-2017166.60168.50165.28168.11167.514,13,93,400
01-Nov-2017169.87169.94165.61166.89166.293,36,37,800
31-Oct-2017167.90169.65166.94169.04168.433,60,46,800
30-Oct-2017163.89168.07163.72166.72166.124,47,00,800
27-Oct-2017159.29163.60158.70163.05162.474,44,54,200
26-Oct-2017157.23157.83156.78157.41156.851,70,00,500
25-Oct-2017156.91157.55155.27156.41155.852,12,07,100
24-Oct-2017156.29157.42156.20157.10156.541,77,57,200
23-Oct-2017156.89157.69155.50156.17155.612,19,84,300
20-Oct-2017156.61157.75155.96156.25155.692,39,74,100
19-Oct-2017156.75157.08155.02155.98155.424,25,84,200
18-Oct-2017160.42160.71159.60159.76159.191,63,74,200
17-Oct-2017159.78160.87159.23160.47159.901,89,97,300
16-Oct-2017157.90160.00157.65159.88159.312,41,21,500
13-Oct-2017156.73157.28156.41156.99156.431,63,94,200
12-Oct-2017156.35157.37155.73156.00155.441,61,25,100
11-Oct-2017155.97156.98155.75156.55155.991,69,05,600
10-Oct-2017156.06158.00155.10155.90155.341,56,17,000
09-Oct-2017155.81156.73155.49155.84155.281,62,62,900
06-Oct-2017154.97155.49154.56155.30154.741,74,07,600
05-Oct-2017154.18155.44154.05155.39154.832,12,83,800
04-Oct-2017153.63153.86152.46153.48152.932,01,63,800
03-Oct-2017154.01155.09153.91154.48153.931,62,30,300
02-Oct-2017154.26154.45152.72153.81153.261,86,98,800
29-Sep-2017153.21154.13152.00154.12153.572,62,99,800
28-Sep-2017153.89154.28152.70153.28152.732,20,05,500
27-Sep-2017153.80154.72153.54154.23153.682,55,04,200
26-Sep-2017151.78153.92151.69153.14152.593,66,60,000
25-Sep-2017149.99151.83149.16150.55150.014,43,87,300
22-Sep-2017151.54152.27150.56151.89151.354,66,45,400
21-Sep-2017155.80155.80152.75153.39152.843,75,11,700
20-Sep-2017157.90158.26153.83156.07155.515,29,51,400
19-Sep-2017159.51159.77158.44158.73158.162,08,10,600
18-Sep-2017160.11160.50158.00158.67158.102,82,69,400
15-Sep-2017158.47160.97158.00159.88159.314,91,14,600
14-Sep-2017158.99159.40158.09158.28157.712,37,60,700
13-Sep-2017159.87159.96157.91159.65159.084,49,07,400
12-Sep-2017162.61163.96158.77160.86160.287,17,14,000
11-Sep-2017160.50162.05159.89161.50160.923,10,85,900
08-Sep-2017160.86161.15158.53158.63158.062,86,11,500
07-Sep-2017162.09162.24160.36161.26160.682,19,28,500
06-Sep-2017162.71162.99160.52161.91161.332,16,51,700
05-Sep-2017163.75164.25160.56162.08161.502,94,68,500
01-Sep-2017164.80164.94163.63164.05163.461,65,91,100
31-Aug-2017163.64164.52163.48164.00163.412,67,85,100
30-Aug-2017163.80163.89162.61163.35162.762,72,69,600
29-Aug-2017160.10163.12160.00162.91162.332,95,16,900
28-Aug-2017160.14162.00159.93161.47160.892,59,66,000
25-Aug-2017159.65160.56159.27159.86159.292,54,80,100
24-Aug-2017160.43160.74158.55159.27158.701,98,18,900
23-Aug-2017159.07160.47158.88159.98159.411,93,99,100
22-Aug-2017158.23160.00158.02159.78159.212,16,04,600
21-Aug-2017157.50157.89155.11157.21156.652,63,68,500
18-Aug-2017157.86159.50156.72157.50156.942,74,28,100
17-Aug-2017160.52160.71157.84157.86157.292,79,40,600
16-Aug-2017161.94162.51160.15160.95160.372,76,71,600
15-Aug-2017160.66162.20160.14161.60161.022,94,65,500
14-Aug-2017159.32160.21158.75159.85159.282,21,22,700
11-Aug-2017156.60158.57156.07157.48156.922,62,57,100
10-Aug-2017159.90160.00154.63155.32154.764,08,04,300
10-Aug-20170.63 Dividend
09-Aug-2017159.26161.27159.11161.06159.862,61,31,500
08-Aug-2017158.60161.83158.27160.08158.883,62,05,900
07-Aug-2017157.06158.92156.67158.81157.622,18,70,300
04-Aug-2017156.07157.40155.69156.39155.222,05,59,900
03-Aug-2017157.05157.21155.02155.57154.412,70,97,300
02-Aug-2017159.28159.75156.16157.14155.966,99,36,800
01-Aug-2017149.10150.22148.41150.05148.933,53,68,600
31-Jul-2017149.90150.33148.13148.73147.621,98,45,900
28-Jul-2017149.89150.23149.19149.50148.381,72,13,700
27-Jul-2017153.75153.99147.30150.56149.433,24,76,300
26-Jul-2017153.35153.93153.06153.46152.311,57,81,000
25-Jul-2017151.80153.84151.80152.74151.601,88,53,900
24-Jul-2017150.58152.44149.90152.09150.952,14,93,200
21-Jul-2017149.99150.44148.88150.27149.152,62,52,600
20-Jul-2017151.50151.74150.19150.34149.221,72,43,700
19-Jul-2017150.48151.42149.95151.02149.892,09,23,000
18-Jul-2017149.20150.13148.67150.08148.961,78,68,800
17-Jul-2017148.82150.90148.57149.56148.442,37,93,500
14-Jul-2017147.97149.33147.33149.04147.932,01,32,100
13-Jul-2017145.50148.49145.44147.77146.662,51,99,400
12-Jul-2017145.87146.18144.82145.74144.652,48,84,500
11-Jul-2017144.73145.85144.38145.53144.441,97,81,800
10-Jul-2017144.11145.95143.37145.06143.982,10,90,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...