AAPL - Apple Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2018178.61179.58177.41178.46178.4631,269,600
18 Jan 2018179.37180.10178.25179.26179.2631,193,400
17 Jan 2018176.15179.25175.07179.10179.1034,386,800
16 Jan 2018177.90179.39176.14176.19176.1929,565,900
12 Jan 2018176.18177.36175.65177.09177.0925,418,100
11 Jan 2018174.59175.49174.49175.28175.2818,667,700
10 Jan 2018173.16174.30173.00174.29174.2923,959,900
09 Jan 2018174.55175.06173.41174.33174.3321,584,000
08 Jan 2018174.35175.61173.93174.35174.3520,567,800
05 Jan 2018173.44175.37173.05175.00175.0023,660,000
04 Jan 2018172.54173.47172.08173.03173.0322,434,600
03 Jan 2018172.53174.55171.96172.23172.2329,517,900
02 Jan 2018170.16172.30169.26172.26172.2625,555,900
29 Dec 2017170.52170.59169.22169.23169.2325,999,900
28 Dec 2017171.00171.85170.48171.08171.0816,480,200
27 Dec 2017170.10170.78169.71170.60170.6021,498,200
26 Dec 2017170.80171.47169.68170.57170.5733,185,500
22 Dec 2017174.68175.42174.50175.01175.0116,349,400
21 Dec 2017174.17176.02174.10175.01175.0120,949,900
20 Dec 2017174.87175.42173.25174.35174.3523,475,600
19 Dec 2017175.03175.39174.09174.54174.5427,436,400
18 Dec 2017174.88177.20174.86176.42176.4229,421,100
15 Dec 2017173.63174.17172.46173.97173.9740,169,300
14 Dec 2017172.40173.13171.65172.22172.2220,476,500
13 Dec 2017172.50173.54172.00172.27172.2723,818,400
12 Dec 2017172.15172.39171.46171.70171.7019,409,200
11 Dec 2017169.20172.89168.79172.67172.6735,273,800
08 Dec 2017170.49171.00168.82169.37169.3723,355,200
07 Dec 2017169.03170.44168.91169.32169.3225,673,300
06 Dec 2017167.50170.20166.46169.01169.0128,560,000
05 Dec 2017169.06171.52168.40169.64169.6427,350,200
04 Dec 2017172.48172.62169.63169.80169.8032,542,400
01 Dec 2017169.95171.67168.50171.05171.0539,759,300
30 Nov 2017170.43172.14168.44171.85171.8541,527,200
29 Nov 2017172.63172.92167.16169.48169.4841,666,400
28 Nov 2017174.30174.87171.86173.07173.0726,428,800
27 Nov 2017175.05175.08173.34174.09174.0920,716,800
24 Nov 2017175.10175.50174.65174.97174.9714,026,700
22 Nov 2017173.36175.00173.05174.96174.9625,588,900
21 Nov 2017170.78173.70170.78173.14173.1425,131,300
20 Nov 2017170.29170.56169.56169.98169.9816,262,400
17 Nov 2017171.04171.39169.64170.15170.1521,899,500
16 Nov 2017171.18171.87170.30171.10171.1023,637,500
15 Nov 2017169.97170.32168.38169.08169.0829,158,100
14 Nov 2017173.04173.48171.18171.34171.3424,782,500
13 Nov 2017173.50174.50173.40173.97173.9716,982,100
10 Nov 2017175.11175.38174.27174.67174.6725,145,500
10 Nov 20170.63 Dividend
09 Nov 2017175.11176.10173.14175.88175.2529,482,600
08 Nov 2017174.66176.24174.33176.24175.6124,409,500
07 Nov 2017173.91175.25173.60174.81174.1824,361,500
06 Nov 2017172.37174.99171.72174.25173.6335,026,300
03 Nov 2017174.00174.26171.12172.50171.8859,398,600
02 Nov 2017166.60168.50165.28168.11167.5141,393,400
01 Nov 2017169.87169.94165.61166.89166.2933,637,800
31 Oct 2017167.90169.65166.94169.04168.4336,046,800
30 Oct 2017163.89168.07163.72166.72166.1244,700,800
27 Oct 2017159.29163.60158.70163.05162.4744,454,200
26 Oct 2017157.23157.83156.78157.41156.8517,000,500
25 Oct 2017156.91157.55155.27156.41155.8521,207,100
24 Oct 2017156.29157.42156.20157.10156.5417,757,200
23 Oct 2017156.89157.69155.50156.17155.6121,984,300
20 Oct 2017156.61157.75155.96156.25155.6923,974,100
19 Oct 2017156.75157.08155.02155.98155.4242,584,200
18 Oct 2017160.42160.71159.60159.76159.1916,374,200
17 Oct 2017159.78160.87159.23160.47159.9018,997,300
16 Oct 2017157.90160.00157.65159.88159.3124,121,500
13 Oct 2017156.73157.28156.41156.99156.4316,394,200
12 Oct 2017156.35157.37155.73156.00155.4416,125,100
11 Oct 2017155.97156.98155.75156.55155.9916,905,600
10 Oct 2017156.06158.00155.10155.90155.3415,617,000
09 Oct 2017155.81156.73155.49155.84155.2816,262,900
06 Oct 2017154.97155.49154.56155.30154.7417,407,600
05 Oct 2017154.18155.44154.05155.39154.8321,283,800
04 Oct 2017153.63153.86152.46153.48152.9320,163,800
03 Oct 2017154.01155.09153.91154.48153.9316,230,300
02 Oct 2017154.26154.45152.72153.81153.2618,698,800
29 Sep 2017153.21154.13152.00154.12153.5726,299,800
28 Sep 2017153.89154.28152.70153.28152.7322,005,500
27 Sep 2017153.80154.72153.54154.23153.6825,504,200
26 Sep 2017151.78153.92151.69153.14152.5936,660,000
25 Sep 2017149.99151.83149.16150.55150.0144,387,300
22 Sep 2017151.54152.27150.56151.89151.3546,645,400
21 Sep 2017155.80155.80152.75153.39152.8437,511,700
20 Sep 2017157.90158.26153.83156.07155.5152,951,400
19 Sep 2017159.51159.77158.44158.73158.1620,810,600
18 Sep 2017160.11160.50158.00158.67158.1028,269,400
15 Sep 2017158.47160.97158.00159.88159.3149,114,600
14 Sep 2017158.99159.40158.09158.28157.7123,760,700
13 Sep 2017159.87159.96157.91159.65159.0844,907,400
12 Sep 2017162.61163.96158.77160.86160.2871,714,000
11 Sep 2017160.50162.05159.89161.50160.9231,085,900
08 Sep 2017160.86161.15158.53158.63158.0628,611,500
07 Sep 2017162.09162.24160.36161.26160.6821,928,500
06 Sep 2017162.71162.99160.52161.91161.3321,651,700
05 Sep 2017163.75164.25160.56162.08161.5029,468,500
01 Sep 2017164.80164.94163.63164.05163.4616,591,100
31 Aug 2017163.64164.52163.48164.00163.4126,785,100
30 Aug 2017163.80163.89162.61163.35162.7627,269,600
29 Aug 2017160.10163.12160.00162.91162.3329,516,900
*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