AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20-Sep-2019221.38222.56217.47217.73217.735,54,13,100
19-Sep-2019222.01223.76220.37220.96220.962,20,60,600
18-Sep-2019221.06222.85219.44222.77222.772,53,40,000
17-Sep-2019219.96220.82219.12220.70220.701,83,18,700
16-Sep-2019217.73220.13217.56219.90219.902,11,58,100
13-Sep-2019220.00220.79217.02218.75218.753,97,63,300
12-Sep-2019224.80226.42222.86223.09223.093,22,26,700
11-Sep-2019218.07223.71217.73223.59223.594,42,89,600
10-Sep-2019213.86216.78211.71216.70216.703,17,77,900
09-Sep-2019214.84216.44211.07214.17214.172,73,09,400
06-Sep-2019214.05214.42212.51213.26213.261,93,62,300
05-Sep-2019212.00213.97211.51213.28213.282,39,13,700
04-Sep-2019208.39209.48207.32209.19209.191,91,88,100
03-Sep-2019206.43206.98204.22205.70205.702,00,23,000
30-Aug-2019210.16210.45207.20208.74208.742,11,43,400
29-Aug-2019208.50209.32206.66209.01209.012,09,90,500
28-Aug-2019204.10205.72203.32205.53205.531,59,38,800
27-Aug-2019207.86208.55203.53204.16204.162,58,73,300
26-Aug-2019205.86207.19205.06206.49206.492,60,43,600
23-Aug-2019209.43212.05201.00202.64202.644,68,18,000
22-Aug-2019213.19214.44210.75212.46212.462,22,53,700
21-Aug-2019212.99213.65211.60212.64212.642,15,35,400
20-Aug-2019210.88213.35210.32210.36210.362,68,84,300
19-Aug-2019210.62212.73210.03210.35210.352,44,13,600
16-Aug-2019204.28207.16203.84206.50206.502,76,20,400
15-Aug-2019203.46205.14199.67201.74201.742,72,27,400
14-Aug-2019203.16206.44202.59202.75202.753,65,47,400
13-Aug-2019201.02212.14200.48208.97208.974,72,18,500
12-Aug-2019199.62202.05199.15200.48200.482,24,74,900
09-Aug-2019201.30202.76199.29200.99200.992,46,19,700
09-Aug-20190.77 Dividend
08-Aug-2019200.20203.53199.39203.43202.662,70,09,500
07-Aug-2019195.41199.56193.82199.04198.293,33,64,400
06-Aug-2019196.31198.07194.04197.00196.253,58,24,800
05-Aug-2019197.99198.65192.58193.34192.615,23,93,000
02-Aug-2019205.53206.43201.63204.02203.254,08,62,100
01-Aug-2019213.90218.03206.74208.43207.645,40,17,900
31-Jul-2019216.42221.37211.30213.04212.236,92,81,400
30-Jul-2019208.76210.16207.31208.78207.993,39,35,700
29-Jul-2019208.46210.64208.44209.68208.892,16,73,400
26-Jul-2019207.48209.73207.14207.74206.951,76,18,900
25-Jul-2019208.89209.24206.73207.02206.241,39,09,600
24-Jul-2019207.67209.15207.17208.67207.881,49,91,600
23-Jul-2019208.46208.91207.29208.84208.051,83,55,200
22-Jul-2019203.65207.23203.61207.22206.442,22,77,900
19-Jul-2019205.79206.50202.36202.59201.822,09,29,300
18-Jul-2019204.00205.88203.70205.66204.881,85,82,200
17-Jul-2019204.05205.09203.27203.35202.581,41,07,500
16-Jul-2019204.59206.11203.50204.50203.731,68,66,800
15-Jul-2019204.09205.87204.00205.21204.431,69,47,400
12-Jul-2019202.45204.00202.20203.30202.531,75,95,200
11-Jul-2019203.31204.39201.71201.75200.992,01,91,800
10-Jul-2019201.85203.73201.56203.23202.461,78,97,100
09-Jul-2019199.20201.51198.81201.24200.482,05,78,000
08-Jul-2019200.81201.40198.41200.02199.262,53,38,600
05-Jul-2019203.35205.08202.90204.23203.461,72,65,500
03-Jul-2019203.28204.44202.69204.41203.641,13,62,000
02-Jul-2019201.41203.13201.36202.73201.961,69,35,200
01-Jul-2019203.17204.49200.65201.55200.792,73,16,700
28-Jun-2019198.68199.50197.05197.92197.173,11,10,600
27-Jun-2019200.29201.57199.57199.74198.982,08,99,700
26-Jun-2019197.77200.99197.35199.80199.042,60,67,500
25-Jun-2019198.43199.26195.29195.57194.832,10,70,300
24-Jun-2019198.54200.16198.17198.58197.831,82,20,400
21-Jun-2019198.80200.85198.15198.78198.034,78,00,600
20-Jun-2019200.37200.61198.03199.46198.712,15,14,000
19-Jun-2019199.68199.88197.31197.87197.122,11,24,200
18-Jun-2019196.05200.29195.21198.45197.702,65,51,000
17-Jun-2019192.90194.96192.17193.89193.161,46,69,100
14-Jun-2019191.55193.59190.30192.74192.011,87,61,500
13-Jun-2019194.70196.79193.60194.15193.422,16,74,600
12-Jun-2019193.95195.97193.39194.19193.451,82,53,200
11-Jun-2019194.86196.00193.60194.81194.072,69,32,900
10-Jun-2019191.81195.37191.62192.58191.852,62,20,900
07-Jun-2019186.51191.92185.77190.15189.433,06,84,400
06-Jun-2019183.08185.47182.15185.22184.522,25,26,300
05-Jun-2019184.28184.99181.14182.54181.852,97,73,400
04-Jun-2019175.44179.83174.52179.64178.963,09,68,000
03-Jun-2019175.60177.92170.27173.30172.644,03,96,100
31-May-2019176.23177.99174.99175.07174.412,70,43,600
30-May-2019177.95179.23176.67178.30177.632,12,18,400
29-May-2019176.42179.35176.00177.38176.712,84,81,200
28-May-2019178.92180.59177.91178.23177.562,79,48,200
24-May-2019180.20182.14178.62178.97178.292,37,14,700
23-May-2019179.80180.54177.81179.66178.983,65,29,700
22-May-2019184.66185.71182.55182.78182.092,97,48,600
21-May-2019185.22188.00184.70186.60185.892,83,64,800
20-May-2019183.52184.35180.28183.09182.403,86,12,300
17-May-2019186.93190.90186.76189.00188.283,28,79,100
16-May-2019189.91192.47188.84190.08189.363,30,31,400
15-May-2019186.27191.75186.02190.92190.202,65,44,700
14-May-2019186.41189.70185.41188.66187.953,65,29,700
13-May-2019187.71189.48182.85185.72185.025,74,30,600
10-May-2019197.42198.85192.77197.18196.434,12,08,700
10-May-20190.77 Dividend
09-May-2019200.40201.68196.66200.72199.193,49,08,600
08-May-2019201.90205.34201.75202.90201.362,63,39,500
07-May-2019205.88207.42200.83202.86201.323,87,63,700
06-May-2019204.29208.84203.50208.48206.893,24,43,100
03-May-2019210.89211.84210.23211.75210.142,08,92,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...