AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17-Jul-2018189.75191.87189.20191.45191.451,33,12,008
16-Jul-2018191.52192.65190.42190.91190.911,50,28,000
13-Jul-2018191.08191.84190.90191.33191.331,25,13,900
12-Jul-2018189.53191.41189.31191.03191.031,80,41,100
11-Jul-2018188.50189.78187.61187.88187.881,88,31,500
10-Jul-2018190.71191.28190.18190.35190.351,59,39,100
09-Jul-2018189.50190.68189.30190.58190.581,97,56,600
06-Jul-2018185.42188.43185.20187.97187.971,74,85,200
05-Jul-2018185.26186.41184.28185.40185.401,66,04,200
03-Jul-2018187.79187.95183.54183.92183.921,39,54,800
02-Jul-2018183.82187.30183.42187.18187.181,77,31,300
29-Jun-2018186.29187.19182.91185.11185.112,27,37,700
28-Jun-2018184.10186.21183.80185.50185.501,73,65,200
27-Jun-2018185.23187.28184.03184.16184.162,52,85,300
26-Jun-2018182.99186.53182.54184.43184.432,45,69,200
25-Jun-2018183.40184.92180.73182.17182.173,16,63,100
22-Jun-2018186.12186.15184.70184.92184.922,72,00,400
21-Jun-2018187.25188.35184.94185.46185.462,57,11,900
20-Jun-2018186.35187.20185.73186.50186.502,06,28,700
19-Jun-2018185.14186.33183.45185.69185.693,35,78,500
18-Jun-2018187.88189.22187.20188.74188.741,84,84,900
15-Jun-2018190.03190.16188.26188.84188.846,17,19,200
14-Jun-2018191.55191.57190.22190.80190.802,16,10,100
13-Jun-2018192.42192.88190.44190.70190.702,16,38,400
12-Jun-2018191.39192.61191.15192.28192.281,69,11,100
11-Jun-2018191.35191.97190.21191.23191.231,83,08,500
08-Jun-2018191.17192.00189.77191.70191.702,66,56,800
07-Jun-2018194.14194.20192.34193.46193.462,13,47,200
06-Jun-2018193.63194.08191.92193.98193.982,09,33,600
05-Jun-2018193.07193.94192.36193.31193.312,15,66,000
04-Jun-2018191.64193.42191.35191.83191.832,61,32,000
01-Jun-2018187.99190.26187.75190.24190.242,32,50,400
31-May-2018187.22188.23186.14186.87186.872,74,82,800
30-May-2018187.72188.00186.78187.50187.501,86,90,500
29-May-2018187.60188.75186.87187.90187.902,23,69,000
25-May-2018188.23189.65187.65188.58188.581,74,61,000
24-May-2018188.77188.84186.21188.15188.152,04,01,000
23-May-2018186.35188.50185.76188.36188.361,94,67,900
22-May-2018188.38188.88186.78187.16187.161,52,40,700
21-May-2018188.00189.27186.91187.63187.631,84,00,800
18-May-2018187.19187.81186.13186.31186.311,82,97,700
17-May-2018188.00188.91186.36186.99186.991,72,94,000
16-May-2018186.07188.46186.00188.18188.181,91,83,100
15-May-2018186.78187.07185.10186.44186.442,36,95,200
14-May-2018189.01189.53187.86188.15188.152,07,78,800
11-May-2018189.49190.06187.45188.59188.592,62,12,200
11-May-20180.73 Dividend
10-May-2018187.74190.37187.65190.04189.312,79,89,300
09-May-2018186.55187.40185.22187.36186.642,32,11,200
08-May-2018184.99186.22183.67186.05185.342,84,02,800
07-May-2018185.18187.67184.75185.16184.454,24,51,400
04-May-2018178.25184.25178.17183.83183.125,62,01,300
03-May-2018175.88177.50174.44176.89176.213,40,68,200
02-May-2018175.23177.75173.80176.57175.896,65,39,400
01-May-2018166.41169.20165.27169.10168.455,35,69,400
30-Apr-2018162.13167.26161.84165.26164.634,24,27,400
27-Apr-2018164.00164.33160.63162.32161.703,56,55,800
26-Apr-2018164.12165.73163.37164.22163.592,79,63,000
25-Apr-2018162.62165.42162.41163.65163.022,83,82,100
24-Apr-2018165.67166.33161.22162.94162.313,36,92,000
23-Apr-2018166.83166.92164.09165.24164.613,65,15,500
20-Apr-2018170.60171.22165.43165.72165.086,54,91,100
19-Apr-2018173.76175.39172.66172.80172.143,48,08,800
18-Apr-2018177.81178.82176.88177.84177.162,07,54,500
17-Apr-2018176.49178.94176.41178.24177.562,66,05,400
16-Apr-2018175.03176.19174.83175.82175.142,15,78,400
13-Apr-2018174.78175.84173.85174.73174.062,51,24,300
12-Apr-2018173.41175.00173.04174.14173.472,28,89,300
11-Apr-2018172.23173.92171.70172.44171.782,24,31,600
10-Apr-2018173.00174.00171.53173.25172.582,84,08,600
09-Apr-2018169.88173.09169.85170.05169.402,90,17,700
06-Apr-2018170.97172.48168.20168.38167.733,50,05,300
05-Apr-2018172.58174.23172.08172.80172.142,69,33,200
04-Apr-2018164.88172.01164.77171.61170.953,46,05,500
03-Apr-2018167.64168.75164.88168.39167.743,02,78,000
02-Apr-2018166.64168.94164.47166.68166.043,75,86,800
29-Mar-2018167.81171.75166.90167.78167.143,83,98,500
28-Mar-2018167.25170.02165.19166.48165.844,16,68,500
27-Mar-2018173.68175.15166.92168.34167.694,09,22,600
26-Mar-2018168.07173.10166.44172.77172.113,75,41,200
23-Mar-2018168.39169.92164.94164.94164.314,10,28,800
22-Mar-2018170.00172.68168.60168.85168.204,14,90,800
21-Mar-2018175.04175.09171.26171.27170.613,70,54,900
20-Mar-2018175.24176.80174.94175.24174.571,96,49,400
19-Mar-2018177.32177.47173.66175.30174.633,34,46,800
16-Mar-2018178.65179.12177.62178.02177.343,94,04,700
15-Mar-2018178.50180.24178.07178.65177.962,27,43,800
14-Mar-2018180.32180.52177.81178.44177.752,93,68,400
13-Mar-2018182.59183.50179.24179.97179.283,16,93,500
12-Mar-2018180.29182.39180.21181.72181.023,22,07,100
09-Mar-2018177.96180.00177.39179.98179.293,21,85,200
08-Mar-2018175.48177.12175.07176.94176.262,37,74,100
07-Mar-2018174.94175.85174.27175.03174.363,17,03,500
06-Mar-2018177.91178.25176.13176.67175.992,37,88,500
05-Mar-2018175.21177.74174.52176.82176.142,84,01,400
02-Mar-2018172.80176.30172.45176.21175.533,84,54,000
01-Mar-2018178.54179.78172.66175.00174.334,88,02,000
28-Feb-2018179.26180.62178.05178.12177.443,77,82,100
27-Feb-2018179.10180.48178.16178.39177.703,89,28,100
26-Feb-2018176.35179.39176.21178.97178.283,81,62,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...