AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16-Oct-2017157.90160.00157.65159.88159.882,39,83,900
13-Oct-2017156.73157.28156.41156.99156.991,63,94,200
12-Oct-2017156.35157.37155.73156.00156.001,61,25,100
11-Oct-2017155.97156.98155.75156.55156.551,69,05,600
10-Oct-2017156.06158.00155.10155.90155.901,56,17,000
09-Oct-2017155.81156.73155.49155.84155.841,62,62,900
06-Oct-2017154.97155.49154.56155.30155.301,74,07,600
05-Oct-2017154.18155.44154.05155.39155.392,12,83,800
04-Oct-2017153.63153.86152.46153.48153.482,01,63,800
03-Oct-2017154.01155.09153.91154.48154.481,62,30,300
02-Oct-2017154.26154.45152.72153.81153.811,86,98,800
29-Sep-2017153.21154.13152.00154.12154.122,62,99,800
28-Sep-2017153.89154.28152.70153.28153.282,20,05,500
27-Sep-2017153.80154.72153.54154.23154.232,55,04,200
26-Sep-2017151.78153.92151.69153.14153.143,66,60,000
25-Sep-2017149.99151.83149.16150.55150.554,43,87,300
22-Sep-2017151.54152.27150.56151.89151.894,66,45,400
21-Sep-2017155.80155.80152.75153.39153.393,75,11,700
20-Sep-2017157.90158.26153.83156.07156.075,29,51,400
19-Sep-2017159.51159.77158.44158.73158.732,08,10,600
18-Sep-2017160.11160.50158.00158.67158.672,82,69,400
15-Sep-2017158.47160.97158.00159.88159.884,91,14,600
14-Sep-2017158.99159.40158.09158.28158.282,37,60,700
13-Sep-2017159.87159.96157.91159.65159.654,49,07,400
12-Sep-2017162.61163.96158.77160.86160.867,17,14,000
11-Sep-2017160.50162.05159.89161.50161.503,15,80,800
08-Sep-2017160.86161.15158.53158.63158.632,86,11,500
07-Sep-2017162.09162.24160.36161.26161.262,19,28,500
06-Sep-2017162.71162.99160.52161.91161.912,16,51,700
05-Sep-2017163.75164.25160.56162.08162.082,94,68,500
01-Sep-2017164.80164.94163.63164.05164.051,65,91,100
31-Aug-2017163.64164.52163.48164.00164.002,67,85,100
30-Aug-2017163.80163.89162.61163.35163.352,72,69,600
29-Aug-2017160.10163.12160.00162.91162.912,95,16,900
28-Aug-2017160.14162.00159.93161.47161.472,59,66,000
25-Aug-2017159.65160.56159.27159.86159.862,54,80,100
24-Aug-2017160.43160.74158.55159.27159.271,98,18,900
23-Aug-2017159.07160.47158.88159.98159.981,93,99,100
22-Aug-2017158.23160.00158.02159.78159.782,16,04,600
21-Aug-2017157.50157.89155.11157.21157.212,63,68,500
18-Aug-2017157.86159.50156.72157.50157.502,74,28,100
17-Aug-2017160.52160.71157.84157.86157.862,79,40,600
16-Aug-2017161.94162.51160.15160.95160.952,76,71,600
15-Aug-2017160.66162.20160.14161.60161.602,94,65,500
14-Aug-2017159.32160.21158.75159.85159.852,20,28,200
11-Aug-2017156.60158.57156.07157.48157.482,62,57,100
10-Aug-2017159.90160.00154.63155.32155.324,08,04,300
10-Aug-20170.63 Dividend
09-Aug-2017159.26161.27159.11161.06160.432,61,31,500
08-Aug-2017158.60161.83158.27160.08159.453,62,05,900
07-Aug-2017157.06158.92156.67158.81158.192,18,70,300
04-Aug-2017156.07157.40155.69156.39155.782,05,59,900
03-Aug-2017157.05157.21155.02155.57154.962,70,97,300
02-Aug-2017159.28159.75156.16157.14156.536,99,36,800
01-Aug-2017149.10150.22148.41150.05149.463,53,68,600
31-Jul-2017149.90150.33148.13148.73148.151,98,45,900
28-Jul-2017149.89150.23149.19149.50148.921,72,13,700
27-Jul-2017153.75153.99147.30150.56149.973,24,76,300
26-Jul-2017153.35153.93153.06153.46152.861,57,81,000
25-Jul-2017151.80153.84151.80152.74152.141,88,53,900
24-Jul-2017150.58152.44149.90152.09151.502,14,93,200
21-Jul-2017149.99150.44148.88150.27149.682,62,52,600
20-Jul-2017151.50151.74150.19150.34149.751,72,43,700
19-Jul-2017150.48151.42149.95151.02150.432,09,23,000
18-Jul-2017149.20150.13148.67150.08149.491,78,68,800
17-Jul-2017148.82150.90148.57149.56148.972,37,93,500
14-Jul-2017147.97149.33147.33149.04148.462,01,32,100
13-Jul-2017145.50148.49145.44147.77147.192,51,99,400
12-Jul-2017145.87146.18144.82145.74145.172,48,84,500
11-Jul-2017144.73145.85144.38145.53144.961,97,81,800
10-Jul-2017144.11145.95143.37145.06144.492,10,90,600
07-Jul-2017142.90144.75142.90144.18143.621,92,01,700
06-Jul-2017143.02143.50142.41142.73142.172,41,28,800
05-Jul-2017143.69144.79142.72144.09143.532,15,69,600
03-Jul-2017144.88145.30143.10143.50142.941,42,77,800
30-Jun-2017144.45144.96143.78144.02143.462,30,24,100
29-Jun-2017144.71145.13142.28143.68143.123,14,99,400
28-Jun-2017144.49146.11143.16145.83145.262,20,82,400
27-Jun-2017145.01146.16143.62143.73143.172,47,61,900
26-Jun-2017147.17148.28145.38145.82145.252,56,92,400
23-Jun-2017145.13147.16145.11146.28145.713,54,39,400
22-Jun-2017145.77146.70145.12145.63145.061,91,06,300
21-Jun-2017145.52146.07144.61145.87145.302,12,65,800
20-Jun-2017146.87146.87144.94145.01144.442,49,00,100
19-Jun-2017143.66146.74143.66146.34145.773,25,41,400
16-Jun-2017143.78144.50142.20142.27141.715,03,61,100
15-Jun-2017143.32144.48142.21144.29143.733,21,65,400
14-Jun-2017147.50147.50143.84145.16144.593,15,31,200
13-Jun-2017147.16147.45145.15146.59146.023,41,65,400
12-Jun-2017145.74146.09142.51145.42144.857,23,07,300
09-Jun-2017155.19155.19146.02148.98148.406,48,82,700
08-Jun-2017155.25155.54154.40154.99154.382,11,12,300
07-Jun-2017155.02155.98154.48155.37154.762,10,69,600
06-Jun-2017153.90155.81153.78154.45153.852,66,24,900
05-Jun-2017154.34154.45153.46153.93153.332,53,31,700
02-Jun-2017153.58155.45152.89155.45154.842,77,70,700
01-Jun-2017153.17153.33152.22153.18152.581,64,04,100
31-May-2017153.97154.17152.38152.76152.162,44,51,200
30-May-2017153.42154.43153.33153.67153.072,01,26,900
26-May-2017154.00154.24153.31153.61153.012,19,27,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...