AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2020324.66325.00322.30323.97323.9713,191,577
02 Jun 2020320.75323.44318.93323.34323.3421,829,600
01 Jun 2020317.75322.35317.21321.85321.8520,197,800
29 May 2020319.25321.15316.47317.94317.9438,399,500
28 May 2020316.77323.44315.63318.25318.2533,390,200
27 May 2020316.14318.71313.09318.11318.1128,236,300
26 May 2020323.50324.24316.50316.73316.7331,380,500
22 May 2020315.77319.23315.35318.89318.8920,450,800
21 May 2020318.66320.89315.87316.85316.8525,672,200
20 May 2020316.68319.52316.52319.23319.2327,876,200
19 May 2020315.03318.52313.01313.14313.1425,432,400
18 May 2020313.17316.50310.32314.96314.9633,843,100
15 May 2020300.35307.90300.21307.71307.7141,587,100
14 May 2020304.51309.79301.53309.54309.5439,732,300
13 May 2020312.15315.95303.21307.65307.6550,155,600
12 May 2020317.83319.69310.91311.41311.4140,575,300
11 May 2020308.10317.05307.24315.01315.0136,405,900
08 May 2020305.64310.35304.29310.13310.1333,512,000
08 May 20200.82 Dividend
07 May 2020303.22305.17301.97303.74302.9228,803,800
06 May 2020300.46303.24298.87300.63299.8235,583,400
05 May 2020295.06301.00294.46297.56296.7636,937,800
04 May 2020289.17293.69286.32293.16292.3733,392,000
01 May 2020286.25299.00285.85289.07288.2960,154,200
30 Apr 2020289.96294.53288.35293.80293.0145,457,600
29 Apr 2020284.73289.67283.89287.73286.9534,320,200
28 Apr 2020285.08285.83278.20278.58277.8328,001,200
27 Apr 2020281.80284.54279.95283.17282.4129,271,900
24 Apr 2020277.20283.01277.00282.97282.2131,627,200
23 Apr 2020275.87281.75274.87275.03274.2931,203,600
22 Apr 2020273.61277.90272.20276.10275.3529,264,300
21 Apr 2020276.28277.25265.43268.37267.6545,247,900
20 Apr 2020277.95281.68276.85276.93276.1832,503,800
17 Apr 2020284.69286.95276.86282.80282.0453,812,500
16 Apr 2020287.38288.20282.35286.69285.9239,281,300
15 Apr 2020282.40286.33280.63284.43283.6632,788,600
14 Apr 2020280.00288.25278.05287.05286.2848,748,700
13 Apr 2020268.31273.70265.83273.25272.5132,755,700
09 Apr 2020268.70270.07264.70267.99267.2740,529,100
08 Apr 2020262.74267.37261.23266.07265.3542,223,800
07 Apr 2020270.80271.70259.00259.43258.7350,721,800
06 Apr 2020250.90263.11249.38262.47261.7650,455,100
03 Apr 2020242.80245.70238.97241.41240.7632,470,000
02 Apr 2020240.34245.15236.90244.93244.2741,483,500
01 Apr 2020246.50248.72239.13240.91240.2644,054,600
31 Mar 2020255.60262.49252.00254.29253.6049,250,500
30 Mar 2020250.74255.52249.40254.81254.1241,994,100
27 Mar 2020252.75255.87247.05247.74247.0751,054,200
26 Mar 2020246.52258.68246.36258.44257.7463,021,800
25 Mar 2020250.75258.25244.30245.52244.8675,900,500
24 Mar 2020236.36247.69234.30246.88246.2171,882,800
23 Mar 2020228.08228.50212.61224.37223.7684,188,200
20 Mar 2020247.18251.83228.00229.24228.62100,423,300
19 Mar 2020247.39252.84242.61244.78244.1267,964,300
18 Mar 2020239.77250.00237.12246.67246.0075,058,400
17 Mar 2020247.51257.61238.40252.86252.1881,014,000
16 Mar 2020241.95259.08240.00242.21241.5680,605,900
13 Mar 2020264.89279.92252.95277.97277.2292,683,000
12 Mar 2020255.94270.00248.00248.23247.56104,618,500
11 Mar 2020277.39281.22271.86275.43274.6963,899,700
10 Mar 2020277.14286.44269.37285.34284.5771,322,500
09 Mar 2020263.75278.09263.00266.17265.4571,686,200
06 Mar 2020282.00290.82281.23289.03288.2556,544,200
05 Mar 2020295.52299.55291.41292.92292.1346,893,200
04 Mar 2020296.44303.40293.13302.74301.9254,794,600
03 Mar 2020303.67304.00285.80289.32288.5479,868,900
02 Mar 2020282.28301.44277.72298.81298.0085,349,300
28 Feb 2020257.26278.41256.37273.36272.62106,721,200
27 Feb 2020281.10286.00272.96273.52272.7879,834,500
26 Feb 2020286.53297.88286.50292.65291.8649,513,700
25 Feb 2020300.95302.53286.13288.08287.3057,668,400
24 Feb 2020297.26304.18289.23298.18297.3855,548,800
21 Feb 2020318.62320.45310.50313.05312.2032,388,500
20 Feb 2020322.63324.65318.21320.30319.4425,141,500
19 Feb 2020320.00324.57320.00323.62322.7523,496,000
18 Feb 2020315.36319.75314.61319.00318.1438,132,800
14 Feb 2020324.74325.98322.85324.95324.0720,028,400
13 Feb 2020324.19326.22323.35324.87323.9923,686,900
12 Feb 2020321.47327.22321.47327.20326.3228,432,600
11 Feb 2020323.60323.90318.71319.61318.7523,580,800
10 Feb 2020314.18321.55313.85321.55320.6827,337,200
07 Feb 2020322.37323.40318.00320.03319.1729,421,000
07 Feb 20200.77 Dividend
06 Feb 2020322.57325.22320.26325.21323.5626,356,400
05 Feb 2020323.52324.76318.95321.45319.8229,706,700
04 Feb 2020315.31319.64313.63318.85317.2434,154,100
03 Feb 2020304.30313.49302.22308.66307.1043,496,400
31 Jan 2020320.93322.68308.29309.51307.9449,897,100
30 Jan 2020320.54324.09318.75323.87322.2331,685,800
29 Jan 2020324.45327.85321.38324.34322.7054,057,300
28 Jan 2020312.60318.40312.19317.69316.0840,558,500
27 Jan 2020310.06311.77304.88308.95307.3940,485,000
24 Jan 2020320.25323.33317.52318.31316.7036,634,400
23 Jan 2020317.92319.56315.65319.23317.6126,118,000
22 Jan 2020318.58319.99317.31317.70316.0925,458,100
21 Jan 2020317.19319.02316.00316.57314.9727,710,800
17 Jan 2020316.27318.74315.00318.73317.1234,454,100
16 Jan 2020313.59315.70312.09315.24313.6427,207,300
15 Jan 2020311.85315.50309.55311.34309.7630,480,900
14 Jan 2020316.70317.57312.17312.68311.1040,488,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more