AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21-Feb-2020318.62320.45310.50313.05313.053,23,88,500
20-Feb-2020322.63324.65318.21320.30320.302,51,41,500
19-Feb-2020320.00324.57320.00323.62323.622,34,96,000
18-Feb-2020315.36319.75314.61319.00319.003,81,32,800
14-Feb-2020324.74325.98322.85324.95324.952,00,28,400
13-Feb-2020324.19326.22323.35324.87324.872,36,86,900
12-Feb-2020321.47327.22321.47327.20327.202,84,32,600
11-Feb-2020323.60323.90318.71319.61319.612,35,80,800
10-Feb-2020314.18321.55313.85321.55321.552,73,37,200
07-Feb-2020322.37323.40318.00320.03320.032,94,21,000
07-Feb-20200.77 Dividend
06-Feb-2020322.57325.22320.26325.21324.442,63,56,400
05-Feb-2020323.52324.76318.95321.45320.692,97,06,700
04-Feb-2020315.31319.64313.63318.85318.103,41,54,100
03-Feb-2020304.30313.49302.22308.66307.934,34,96,400
31-Jan-2020320.93322.68308.29309.51308.784,98,97,100
30-Jan-2020320.54324.09318.75323.87323.103,16,85,800
29-Jan-2020324.45327.85321.38324.34323.575,40,57,300
28-Jan-2020312.60318.40312.19317.69316.944,05,58,500
27-Jan-2020310.06311.77304.88308.95308.224,04,85,000
24-Jan-2020320.25323.33317.52318.31317.563,66,34,400
23-Jan-2020317.92319.56315.65319.23318.472,61,18,000
22-Jan-2020318.58319.99317.31317.70316.952,54,58,100
21-Jan-2020317.19319.02316.00316.57315.822,77,10,800
17-Jan-2020316.27318.74315.00318.73317.983,44,54,100
16-Jan-2020313.59315.70312.09315.24314.492,72,07,300
15-Jan-2020311.85315.50309.55311.34310.603,04,80,900
14-Jan-2020316.70317.57312.17312.68311.944,04,88,600
13-Jan-2020311.64317.07311.15316.96316.213,03,83,000
10-Jan-2020310.60312.67308.25310.33309.603,51,61,200
09-Jan-2020307.24310.43306.20309.63308.904,25,27,100
08-Jan-2020297.16304.44297.16303.19302.473,30,19,800
07-Jan-2020299.84300.90297.48298.39297.682,72,18,000
06-Jan-2020293.79299.96292.75299.80299.092,95,96,800
03-Jan-2020297.15300.58296.50297.43296.733,65,80,700
02-Jan-2020296.24300.60295.19300.35299.643,38,70,100
31-Dec-2019289.93293.68289.52293.65292.952,52,01,400
30-Dec-2019289.46292.69285.22291.52290.833,60,28,600
27-Dec-2019291.12293.97288.12289.80289.113,65,66,500
26-Dec-2019284.82289.98284.70289.91289.222,32,80,300
24-Dec-2019284.69284.89282.92284.27283.601,21,19,700
23-Dec-2019280.53284.25280.37284.00283.332,46,43,000
20-Dec-2019282.23282.65278.56279.44278.786,89,94,500
19-Dec-2019279.50281.18278.95280.02279.362,45,92,300
18-Dec-2019279.80281.90279.12279.74279.082,90,07,100
17-Dec-2019279.57281.77278.80280.41279.752,85,39,600
16-Dec-2019277.00280.79276.98279.86279.203,20,46,500
13-Dec-2019271.46275.30270.93275.15274.503,33,96,900
12-Dec-2019267.78272.56267.32271.46270.823,43,27,600
11-Dec-2019268.81271.10268.50270.77270.131,96,89,200
10-Dec-2019268.60270.07265.86268.48267.842,26,05,100
09-Dec-2019270.00270.80264.91266.92266.293,20,10,600
06-Dec-2019267.48271.00267.30270.71270.072,65,18,900
05-Dec-2019263.79265.89262.73265.58264.951,86,06,100
04-Dec-2019261.07263.31260.68261.74261.121,67,95,400
03-Dec-2019258.31259.53256.29259.45258.842,86,07,600
02-Dec-2019267.27268.25263.45264.16263.532,36,21,800
29-Nov-2019266.60268.00265.90267.25266.621,16,54,400
27-Nov-2019265.58267.98265.31267.84267.211,63,08,900
26-Nov-2019266.94267.16262.50264.29263.662,63,01,900
25-Nov-2019262.71266.44262.52266.37265.742,10,05,100
22-Nov-2019262.59263.18260.84261.78261.161,63,31,300
21-Nov-2019263.69264.01261.18262.01261.393,03,48,800
20-Nov-2019265.54266.08260.40263.19262.572,65,58,600
19-Nov-2019267.90268.00265.39266.29265.661,90,41,800
18-Nov-2019265.80267.43264.23267.10266.472,16,75,800
15-Nov-2019263.68265.78263.01265.76265.132,50,51,600
14-Nov-2019263.75264.88262.10262.64262.022,22,95,700
13-Nov-2019261.13264.78261.07264.47263.842,56,83,600
12-Nov-2019261.55262.79260.92261.96261.342,18,47,200
11-Nov-2019258.30262.47258.28262.20261.582,04,55,300
08-Nov-2019258.69260.44256.85260.14259.521,74,96,600
07-Nov-2019258.74260.35258.11259.43258.822,37,35,100
07-Nov-20190.77 Dividend
06-Nov-2019256.77257.49255.37257.24255.861,89,66,100
05-Nov-2019257.05258.19256.32257.13255.751,99,74,400
04-Nov-2019257.33257.85255.38257.50256.122,58,18,000
01-Nov-2019249.54255.93249.16255.82254.453,77,81,300
31-Oct-2019247.24249.17237.26248.76247.433,47,90,500
30-Oct-2019244.76245.30241.21243.26241.963,11,30,500
29-Oct-2019248.97249.75242.57243.29241.993,57,09,900
28-Oct-2019247.42249.25246.72249.05247.722,41,43,200
25-Oct-2019243.16246.73242.88246.58245.261,83,69,300
24-Oct-2019244.51244.80241.81243.58242.281,73,18,800
23-Oct-2019242.10243.24241.22243.18241.881,89,57,200
22-Oct-2019241.16242.20239.62239.96238.682,05,73,400
21-Oct-2019237.52240.99237.32240.51239.222,18,11,800
18-Oct-2019234.59237.58234.29236.41235.142,43,58,400
17-Oct-2019235.09236.15233.52235.28234.021,68,96,300
16-Oct-2019233.37235.24233.20234.37233.121,84,75,800
15-Oct-2019236.39237.65234.88235.32234.062,18,40,000
14-Oct-2019234.90238.13234.67235.87234.612,41,06,900
11-Oct-2019232.95237.64232.31236.21234.954,16,98,900
10-Oct-2019227.93230.44227.30230.09228.862,82,53,400
09-Oct-2019227.03227.79225.64227.03225.811,86,92,600
08-Oct-2019225.82228.06224.33224.40223.202,79,55,000
07-Oct-2019226.27229.93225.84227.06225.843,05,76,500
04-Oct-2019225.64227.49223.89227.01225.793,46,19,700
03-Oct-2019218.43220.96215.13220.82219.642,86,06,500
02-Oct-2019223.06223.58217.93218.96217.793,46,12,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...