AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2019221.06222.85219.44222.77222.7725,340,000
17 Sep 2019219.96220.82219.12220.70220.7018,318,700
16 Sep 2019217.73220.13217.56219.90219.9021,158,100
13 Sep 2019220.00220.79217.02218.75218.7539,763,300
12 Sep 2019224.80226.42222.86223.09223.0932,226,700
11 Sep 2019218.07223.71217.73223.59223.5944,289,600
10 Sep 2019213.86216.78211.71216.70216.7031,777,900
09 Sep 2019214.84216.44211.07214.17214.1727,309,400
06 Sep 2019214.05214.42212.51213.26213.2619,362,300
05 Sep 2019212.00213.97211.51213.28213.2823,913,700
04 Sep 2019208.39209.48207.32209.19209.1919,188,100
03 Sep 2019206.43206.98204.22205.70205.7020,023,000
30 Aug 2019210.16210.45207.20208.74208.7421,143,400
29 Aug 2019208.50209.32206.66209.01209.0120,990,500
28 Aug 2019204.10205.72203.32205.53205.5315,938,800
27 Aug 2019207.86208.55203.53204.16204.1625,873,300
26 Aug 2019205.86207.19205.06206.49206.4926,043,600
23 Aug 2019209.43212.05201.00202.64202.6446,818,000
22 Aug 2019213.19214.44210.75212.46212.4622,253,700
21 Aug 2019212.99213.65211.60212.64212.6421,535,400
20 Aug 2019210.88213.35210.32210.36210.3626,884,300
19 Aug 2019210.62212.73210.03210.35210.3524,413,600
16 Aug 2019204.28207.16203.84206.50206.5027,620,400
15 Aug 2019203.46205.14199.67201.74201.7427,227,400
14 Aug 2019203.16206.44202.59202.75202.7536,547,400
13 Aug 2019201.02212.14200.48208.97208.9747,218,500
12 Aug 2019199.62202.05199.15200.48200.4822,474,900
09 Aug 2019201.30202.76199.29200.99200.9924,619,700
09 Aug 20190.77 Dividend
08 Aug 2019200.20203.53199.39203.43202.6627,009,500
07 Aug 2019195.41199.56193.82199.04198.2933,364,400
06 Aug 2019196.31198.07194.04197.00196.2535,824,800
05 Aug 2019197.99198.65192.58193.34192.6152,393,000
02 Aug 2019205.53206.43201.63204.02203.2540,862,100
01 Aug 2019213.90218.03206.74208.43207.6454,017,900
31 Jul 2019216.42221.37211.30213.04212.2369,281,400
30 Jul 2019208.76210.16207.31208.78207.9933,935,700
29 Jul 2019208.46210.64208.44209.68208.8921,673,400
26 Jul 2019207.48209.73207.14207.74206.9517,618,900
25 Jul 2019208.89209.24206.73207.02206.2413,909,600
24 Jul 2019207.67209.15207.17208.67207.8814,991,600
23 Jul 2019208.46208.91207.29208.84208.0518,355,200
22 Jul 2019203.65207.23203.61207.22206.4422,277,900
19 Jul 2019205.79206.50202.36202.59201.8220,929,300
18 Jul 2019204.00205.88203.70205.66204.8818,582,200
17 Jul 2019204.05205.09203.27203.35202.5814,107,500
16 Jul 2019204.59206.11203.50204.50203.7316,866,800
15 Jul 2019204.09205.87204.00205.21204.4316,947,400
12 Jul 2019202.45204.00202.20203.30202.5317,595,200
11 Jul 2019203.31204.39201.71201.75200.9920,191,800
10 Jul 2019201.85203.73201.56203.23202.4617,897,100
09 Jul 2019199.20201.51198.81201.24200.4820,578,000
08 Jul 2019200.81201.40198.41200.02199.2625,338,600
05 Jul 2019203.35205.08202.90204.23203.4617,265,500
03 Jul 2019203.28204.44202.69204.41203.6411,362,000
02 Jul 2019201.41203.13201.36202.73201.9616,935,200
01 Jul 2019203.17204.49200.65201.55200.7927,316,700
28 Jun 2019198.68199.50197.05197.92197.1731,110,600
27 Jun 2019200.29201.57199.57199.74198.9820,899,700
26 Jun 2019197.77200.99197.35199.80199.0426,067,500
25 Jun 2019198.43199.26195.29195.57194.8321,070,300
24 Jun 2019198.54200.16198.17198.58197.8318,220,400
21 Jun 2019198.80200.85198.15198.78198.0347,800,600
20 Jun 2019200.37200.61198.03199.46198.7121,514,000
19 Jun 2019199.68199.88197.31197.87197.1221,124,200
18 Jun 2019196.05200.29195.21198.45197.7026,551,000
17 Jun 2019192.90194.96192.17193.89193.1614,669,100
14 Jun 2019191.55193.59190.30192.74192.0118,761,500
13 Jun 2019194.70196.79193.60194.15193.4221,674,600
12 Jun 2019193.95195.97193.39194.19193.4518,253,200
11 Jun 2019194.86196.00193.60194.81194.0726,932,900
10 Jun 2019191.81195.37191.62192.58191.8526,220,900
07 Jun 2019186.51191.92185.77190.15189.4330,684,400
06 Jun 2019183.08185.47182.15185.22184.5222,526,300
05 Jun 2019184.28184.99181.14182.54181.8529,773,400
04 Jun 2019175.44179.83174.52179.64178.9630,968,000
03 Jun 2019175.60177.92170.27173.30172.6440,396,100
31 May 2019176.23177.99174.99175.07174.4127,043,600
30 May 2019177.95179.23176.67178.30177.6321,218,400
29 May 2019176.42179.35176.00177.38176.7128,481,200
28 May 2019178.92180.59177.91178.23177.5627,948,200
24 May 2019180.20182.14178.62178.97178.2923,714,700
23 May 2019179.80180.54177.81179.66178.9836,529,700
22 May 2019184.66185.71182.55182.78182.0929,748,600
21 May 2019185.22188.00184.70186.60185.8928,364,800
20 May 2019183.52184.35180.28183.09182.4038,612,300
17 May 2019186.93190.90186.76189.00188.2832,879,100
16 May 2019189.91192.47188.84190.08189.3633,031,400
15 May 2019186.27191.75186.02190.92190.2026,544,700
14 May 2019186.41189.70185.41188.66187.9536,529,700
13 May 2019187.71189.48182.85185.72185.0257,430,600
10 May 2019197.42198.85192.77197.18196.4341,208,700
10 May 20190.77 Dividend
09 May 2019200.40201.68196.66200.72199.1934,908,600
08 May 2019201.90205.34201.75202.90201.3626,339,500
07 May 2019205.88207.42200.83202.86201.3238,763,700
06 May 2019204.29208.84203.50208.48206.8932,443,100
03 May 2019210.89211.84210.23211.75210.1420,892,400
02 May 2019209.84212.65208.13209.15207.5631,996,300
01 May 2019209.88215.31209.23210.52208.9264,827,300
*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