AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2017156.89157.69155.50156.17156.1721,867,200
20 Oct 2017156.61157.75155.96156.25156.2523,974,100
19 Oct 2017156.75157.08155.02155.98155.9842,584,200
18 Oct 2017160.42160.71159.60159.76159.7616,374,200
17 Oct 2017159.78160.87159.23160.47160.4718,997,300
16 Oct 2017157.90160.00157.65159.88159.8824,121,500
13 Oct 2017156.73157.28156.41156.99156.9916,394,200
12 Oct 2017156.35157.37155.73156.00156.0016,125,100
11 Oct 2017155.97156.98155.75156.55156.5516,905,600
10 Oct 2017156.06158.00155.10155.90155.9015,617,000
09 Oct 2017155.81156.73155.49155.84155.8416,262,900
06 Oct 2017154.97155.49154.56155.30155.3017,407,600
05 Oct 2017154.18155.44154.05155.39155.3921,283,800
04 Oct 2017153.63153.86152.46153.48153.4820,163,800
03 Oct 2017154.01155.09153.91154.48154.4816,230,300
02 Oct 2017154.26154.45152.72153.81153.8118,698,800
29 Sep 2017153.21154.13152.00154.12154.1226,299,800
28 Sep 2017153.89154.28152.70153.28153.2822,005,500
27 Sep 2017153.80154.72153.54154.23154.2325,504,200
26 Sep 2017151.78153.92151.69153.14153.1436,660,000
25 Sep 2017149.99151.83149.16150.55150.5544,387,300
22 Sep 2017151.54152.27150.56151.89151.8946,645,400
21 Sep 2017155.80155.80152.75153.39153.3937,511,700
20 Sep 2017157.90158.26153.83156.07156.0752,951,400
19 Sep 2017159.51159.77158.44158.73158.7320,810,600
18 Sep 2017160.11160.50158.00158.67158.6728,269,400
15 Sep 2017158.47160.97158.00159.88159.8849,114,600
14 Sep 2017158.99159.40158.09158.28158.2823,760,700
13 Sep 2017159.87159.96157.91159.65159.6544,907,400
12 Sep 2017162.61163.96158.77160.86160.8671,714,000
11 Sep 2017160.50162.05159.89161.50161.5031,580,800
08 Sep 2017160.86161.15158.53158.63158.6328,611,500
07 Sep 2017162.09162.24160.36161.26161.2621,928,500
06 Sep 2017162.71162.99160.52161.91161.9121,651,700
05 Sep 2017163.75164.25160.56162.08162.0829,468,500
01 Sep 2017164.80164.94163.63164.05164.0516,591,100
31 Aug 2017163.64164.52163.48164.00164.0026,785,100
30 Aug 2017163.80163.89162.61163.35163.3527,269,600
29 Aug 2017160.10163.12160.00162.91162.9129,516,900
28 Aug 2017160.14162.00159.93161.47161.4725,966,000
25 Aug 2017159.65160.56159.27159.86159.8625,480,100
24 Aug 2017160.43160.74158.55159.27159.2719,818,900
23 Aug 2017159.07160.47158.88159.98159.9819,399,100
22 Aug 2017158.23160.00158.02159.78159.7821,604,600
21 Aug 2017157.50157.89155.11157.21157.2126,368,500
18 Aug 2017157.86159.50156.72157.50157.5027,428,100
17 Aug 2017160.52160.71157.84157.86157.8627,940,600
16 Aug 2017161.94162.51160.15160.95160.9527,671,600
15 Aug 2017160.66162.20160.14161.60161.6029,465,500
14 Aug 2017159.32160.21158.75159.85159.8522,028,200
11 Aug 2017156.60158.57156.07157.48157.4826,257,100
10 Aug 2017159.90160.00154.63155.32155.3240,804,300
10 Aug 20170.63 Dividend
09 Aug 2017159.26161.27159.11161.06160.4326,131,500
08 Aug 2017158.60161.83158.27160.08159.4536,205,900
07 Aug 2017157.06158.92156.67158.81158.1921,870,300
04 Aug 2017156.07157.40155.69156.39155.7820,559,900
03 Aug 2017157.05157.21155.02155.57154.9627,097,300
02 Aug 2017159.28159.75156.16157.14156.5369,936,800
01 Aug 2017149.10150.22148.41150.05149.4635,368,600
31 Jul 2017149.90150.33148.13148.73148.1519,845,900
28 Jul 2017149.89150.23149.19149.50148.9217,213,700
27 Jul 2017153.75153.99147.30150.56149.9732,476,300
26 Jul 2017153.35153.93153.06153.46152.8615,781,000
25 Jul 2017151.80153.84151.80152.74152.1418,853,900
24 Jul 2017150.58152.44149.90152.09151.5021,493,200
21 Jul 2017149.99150.44148.88150.27149.6826,252,600
20 Jul 2017151.50151.74150.19150.34149.7517,243,700
19 Jul 2017150.48151.42149.95151.02150.4320,923,000
18 Jul 2017149.20150.13148.67150.08149.4917,868,800
17 Jul 2017148.82150.90148.57149.56148.9723,793,500
14 Jul 2017147.97149.33147.33149.04148.4620,132,100
13 Jul 2017145.50148.49145.44147.77147.1925,199,400
12 Jul 2017145.87146.18144.82145.74145.1724,884,500
11 Jul 2017144.73145.85144.38145.53144.9619,781,800
10 Jul 2017144.11145.95143.37145.06144.4921,090,600
07 Jul 2017142.90144.75142.90144.18143.6219,201,700
06 Jul 2017143.02143.50142.41142.73142.1724,128,800
05 Jul 2017143.69144.79142.72144.09143.5321,569,600
03 Jul 2017144.88145.30143.10143.50142.9414,277,800
30 Jun 2017144.45144.96143.78144.02143.4623,024,100
29 Jun 2017144.71145.13142.28143.68143.1231,499,400
28 Jun 2017144.49146.11143.16145.83145.2622,082,400
27 Jun 2017145.01146.16143.62143.73143.1724,761,900
26 Jun 2017147.17148.28145.38145.82145.2525,692,400
23 Jun 2017145.13147.16145.11146.28145.7135,439,400
22 Jun 2017145.77146.70145.12145.63145.0619,106,300
21 Jun 2017145.52146.07144.61145.87145.3021,265,800
20 Jun 2017146.87146.87144.94145.01144.4424,900,100
19 Jun 2017143.66146.74143.66146.34145.7732,541,400
16 Jun 2017143.78144.50142.20142.27141.7150,361,100
15 Jun 2017143.32144.48142.21144.29143.7332,165,400
14 Jun 2017147.50147.50143.84145.16144.5931,531,200
13 Jun 2017147.16147.45145.15146.59146.0234,165,400
12 Jun 2017145.74146.09142.51145.42144.8572,307,300
09 Jun 2017155.19155.19146.02148.98148.4064,882,700
08 Jun 2017155.25155.54154.40154.99154.3821,112,300
07 Jun 2017155.02155.98154.48155.37154.7621,069,600
06 Jun 2017153.90155.81153.78154.45153.8526,624,900
05 Jun 2017154.34154.45153.46153.93153.3325,331,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes