AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2018162.62165.42162.41163.65163.6528,136,400
24 Apr 2018165.67166.33161.22162.94162.9433,692,000
23 Apr 2018166.83166.92164.09165.24165.2436,515,500
20 Apr 2018170.60171.22165.43165.72165.7265,491,100
19 Apr 2018173.76175.39172.66172.80172.8034,808,800
18 Apr 2018177.81178.82176.88177.84177.8420,754,500
17 Apr 2018176.49178.94176.41178.24178.2426,605,400
16 Apr 2018175.03176.19174.83175.82175.8221,578,400
13 Apr 2018174.78175.84173.85174.73174.7325,124,300
12 Apr 2018173.41175.00173.04174.14174.1422,889,300
11 Apr 2018172.23173.92171.70172.44172.4422,431,600
10 Apr 2018173.00174.00171.53173.25173.2528,408,600
09 Apr 2018169.88173.09169.85170.05170.0529,017,700
06 Apr 2018170.97172.48168.20168.38168.3835,005,300
05 Apr 2018172.58174.23172.08172.80172.8026,933,200
04 Apr 2018164.88172.01164.77171.61171.6134,605,500
03 Apr 2018167.64168.75164.88168.39168.3930,278,000
02 Apr 2018166.64168.94164.47166.68166.6837,586,800
29 Mar 2018167.81171.75166.90167.78167.7838,398,500
28 Mar 2018167.25170.02165.19166.48166.4841,668,500
27 Mar 2018173.68175.15166.92168.34168.3440,922,600
26 Mar 2018168.07173.10166.44172.77172.7737,541,200
23 Mar 2018168.39169.92164.94164.94164.9441,028,800
22 Mar 2018170.00172.68168.60168.85168.8541,490,800
21 Mar 2018175.04175.09171.26171.27171.2737,054,900
20 Mar 2018175.24176.80174.94175.24175.2419,649,400
19 Mar 2018177.32177.47173.66175.30175.3033,446,800
16 Mar 2018178.65179.12177.62178.02178.0239,404,700
15 Mar 2018178.50180.24178.07178.65178.6522,743,800
14 Mar 2018180.32180.52177.81178.44178.4429,368,400
13 Mar 2018182.59183.50179.24179.97179.9731,693,500
12 Mar 2018180.29182.39180.21181.72181.7232,207,100
09 Mar 2018177.96180.00177.39179.98179.9832,185,200
08 Mar 2018175.48177.12175.07176.94176.9423,774,100
07 Mar 2018174.94175.85174.27175.03175.0331,703,500
06 Mar 2018177.91178.25176.13176.67176.6723,788,500
05 Mar 2018175.21177.74174.52176.82176.8228,401,400
02 Mar 2018172.80176.30172.45176.21176.2138,454,000
01 Mar 2018178.54179.78172.66175.00175.0048,802,000
28 Feb 2018179.26180.62178.05178.12178.1237,782,100
27 Feb 2018179.10180.48178.16178.39178.3938,928,100
26 Feb 2018176.35179.39176.21178.97178.9738,162,200
23 Feb 2018173.67175.65173.54175.50175.5033,812,400
22 Feb 2018171.80173.95171.71172.50172.5030,991,900
21 Feb 2018172.83174.12171.01171.07171.0737,471,600
20 Feb 2018172.05174.26171.42171.85171.8533,930,500
16 Feb 2018172.36174.82171.77172.43172.4340,176,100
15 Feb 2018169.79173.09169.00172.99172.9951,147,200
14 Feb 2018163.04167.54162.88167.37167.3740,644,900
13 Feb 2018161.95164.75161.65164.34164.3432,549,200
12 Feb 2018158.50163.89157.51162.71162.7160,819,500
09 Feb 2018157.07157.89150.24156.41156.4170,672,600
09 Feb 20180.63 Dividend
08 Feb 2018160.29161.00155.03155.15154.5254,390,500
07 Feb 2018163.09163.40159.07159.54158.8951,608,600
06 Feb 2018154.83163.72154.00163.03162.3768,243,800
05 Feb 2018159.10163.88156.00156.49155.8572,738,500
02 Feb 2018166.00166.80160.10160.50159.8586,593,800
01 Feb 2018167.17168.62166.76167.78167.1047,230,800
31 Jan 2018166.87168.44166.50167.43166.7532,478,900
30 Jan 2018165.53167.37164.70166.97166.2946,048,200
29 Jan 2018170.16170.16167.07167.96167.2850,640,400
26 Jan 2018172.00172.00170.06171.51170.8139,143,000
25 Jan 2018174.51174.95170.53171.11170.4241,529,000
24 Jan 2018177.25177.30173.20174.22173.5151,105,100
23 Jan 2018177.30179.44176.82177.04176.3232,689,100
22 Jan 2018177.30177.78176.60177.00176.2827,108,600
19 Jan 2018178.61179.58177.41178.46177.7432,425,100
18 Jan 2018179.37180.10178.25179.26178.5331,193,400
17 Jan 2018176.15179.25175.07179.10178.3734,386,800
16 Jan 2018177.90179.39176.14176.19175.4729,565,900
12 Jan 2018176.18177.36175.65177.09176.3725,418,100
11 Jan 2018174.59175.49174.49175.28174.5718,667,700
10 Jan 2018173.16174.30173.00174.29173.5823,959,900
09 Jan 2018174.55175.06173.41174.33173.6221,584,000
08 Jan 2018174.35175.61173.93174.35173.6420,567,800
05 Jan 2018173.44175.37173.05175.00174.2923,660,000
04 Jan 2018172.54173.47172.08173.03172.3322,434,600
03 Jan 2018172.53174.55171.96172.23171.5329,517,900
02 Jan 2018170.16172.30169.26172.26171.5625,555,900
29 Dec 2017170.52170.59169.22169.23168.5425,999,900
28 Dec 2017171.00171.85170.48171.08170.3916,480,200
27 Dec 2017170.10170.78169.71170.60169.9121,498,200
26 Dec 2017170.80171.47169.68170.57169.8833,185,500
22 Dec 2017174.68175.42174.50175.01174.3016,349,400
21 Dec 2017174.17176.02174.10175.01174.3020,949,900
20 Dec 2017174.87175.42173.25174.35173.6423,475,600
19 Dec 2017175.03175.39174.09174.54173.8327,436,400
18 Dec 2017174.88177.20174.86176.42175.7029,421,100
15 Dec 2017173.63174.17172.46173.97173.2640,169,300
14 Dec 2017172.40173.13171.65172.22171.5220,476,500
13 Dec 2017172.50173.54172.00172.27171.5723,818,400
12 Dec 2017172.15172.39171.46171.70171.0019,409,200
11 Dec 2017169.20172.89168.79172.67171.9735,273,800
08 Dec 2017170.49171.00168.82169.37168.6823,355,200
07 Dec 2017169.03170.44168.91169.32168.6325,673,300
06 Dec 2017167.50170.20166.46169.01168.3228,560,000
05 Dec 2017169.06171.52168.40169.64168.9527,350,200
04 Dec 2017172.48172.62169.63169.80169.1132,542,400
01 Dec 2017169.95171.67168.50171.05170.3639,759,300
*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