AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jun 2018185.14186.33183.45185.69185.6932,502,500
18 Jun 2018187.88189.22187.20188.74188.7418,484,900
15 Jun 2018190.03190.16188.26188.84188.8461,719,200
14 Jun 2018191.55191.57190.22190.80190.8021,610,100
13 Jun 2018192.42192.88190.44190.70190.7021,638,400
12 Jun 2018191.39192.61191.15192.28192.2816,911,100
11 Jun 2018191.35191.97190.21191.23191.2318,308,500
08 Jun 2018191.17192.00189.77191.70191.7026,656,800
07 Jun 2018194.14194.20192.34193.46193.4621,347,200
06 Jun 2018193.63194.08191.92193.98193.9820,933,600
05 Jun 2018193.07193.94192.36193.31193.3121,566,000
04 Jun 2018191.64193.42191.35191.83191.8326,132,000
01 Jun 2018187.99190.26187.75190.24190.2423,250,400
31 May 2018187.22188.23186.14186.87186.8727,482,800
30 May 2018187.72188.00186.78187.50187.5018,690,500
29 May 2018187.60188.75186.87187.90187.9022,369,000
25 May 2018188.23189.65187.65188.58188.5817,461,000
24 May 2018188.77188.84186.21188.15188.1520,401,000
23 May 2018186.35188.50185.76188.36188.3619,467,900
22 May 2018188.38188.88186.78187.16187.1615,240,700
21 May 2018188.00189.27186.91187.63187.6318,400,800
18 May 2018187.19187.81186.13186.31186.3118,297,700
17 May 2018188.00188.91186.36186.99186.9917,294,000
16 May 2018186.07188.46186.00188.18188.1819,183,100
15 May 2018186.78187.07185.10186.44186.4423,695,200
14 May 2018189.01189.53187.86188.15188.1520,778,800
11 May 2018189.49190.06187.45188.59188.5926,212,200
11 May 20180.73 Dividend
10 May 2018187.74190.37187.65190.04189.3127,989,300
09 May 2018186.55187.40185.22187.36186.6423,211,200
08 May 2018184.99186.22183.67186.05185.3428,402,800
07 May 2018185.18187.67184.75185.16184.4542,451,400
04 May 2018178.25184.25178.17183.83183.1256,201,300
03 May 2018175.88177.50174.44176.89176.2134,068,200
02 May 2018175.23177.75173.80176.57175.8966,539,400
01 May 2018166.41169.20165.27169.10168.4553,569,400
30 Apr 2018162.13167.26161.84165.26164.6342,427,400
27 Apr 2018164.00164.33160.63162.32161.7035,655,800
26 Apr 2018164.12165.73163.37164.22163.5927,963,000
25 Apr 2018162.62165.42162.41163.65163.0228,382,100
24 Apr 2018165.67166.33161.22162.94162.3133,692,000
23 Apr 2018166.83166.92164.09165.24164.6136,515,500
20 Apr 2018170.60171.22165.43165.72165.0865,491,100
19 Apr 2018173.76175.39172.66172.80172.1434,808,800
18 Apr 2018177.81178.82176.88177.84177.1620,754,500
17 Apr 2018176.49178.94176.41178.24177.5626,605,400
16 Apr 2018175.03176.19174.83175.82175.1421,578,400
13 Apr 2018174.78175.84173.85174.73174.0625,124,300
12 Apr 2018173.41175.00173.04174.14173.4722,889,300
11 Apr 2018172.23173.92171.70172.44171.7822,431,600
10 Apr 2018173.00174.00171.53173.25172.5828,408,600
09 Apr 2018169.88173.09169.85170.05169.4029,017,700
06 Apr 2018170.97172.48168.20168.38167.7335,005,300
05 Apr 2018172.58174.23172.08172.80172.1426,933,200
04 Apr 2018164.88172.01164.77171.61170.9534,605,500
03 Apr 2018167.64168.75164.88168.39167.7430,278,000
02 Apr 2018166.64168.94164.47166.68166.0437,586,800
29 Mar 2018167.81171.75166.90167.78167.1438,398,500
28 Mar 2018167.25170.02165.19166.48165.8441,668,500
27 Mar 2018173.68175.15166.92168.34167.6940,922,600
26 Mar 2018168.07173.10166.44172.77172.1137,541,200
23 Mar 2018168.39169.92164.94164.94164.3141,028,800
22 Mar 2018170.00172.68168.60168.85168.2041,490,800
21 Mar 2018175.04175.09171.26171.27170.6137,054,900
20 Mar 2018175.24176.80174.94175.24174.5719,649,400
19 Mar 2018177.32177.47173.66175.30174.6333,446,800
16 Mar 2018178.65179.12177.62178.02177.3439,404,700
15 Mar 2018178.50180.24178.07178.65177.9622,743,800
14 Mar 2018180.32180.52177.81178.44177.7529,368,400
13 Mar 2018182.59183.50179.24179.97179.2831,693,500
12 Mar 2018180.29182.39180.21181.72181.0232,207,100
09 Mar 2018177.96180.00177.39179.98179.2932,185,200
08 Mar 2018175.48177.12175.07176.94176.2623,774,100
07 Mar 2018174.94175.85174.27175.03174.3631,703,500
06 Mar 2018177.91178.25176.13176.67175.9923,788,500
05 Mar 2018175.21177.74174.52176.82176.1428,401,400
02 Mar 2018172.80176.30172.45176.21175.5338,454,000
01 Mar 2018178.54179.78172.66175.00174.3348,802,000
28 Feb 2018179.26180.62178.05178.12177.4437,782,100
27 Feb 2018179.10180.48178.16178.39177.7038,928,100
26 Feb 2018176.35179.39176.21178.97178.2838,162,200
23 Feb 2018173.67175.65173.54175.50174.8333,812,400
22 Feb 2018171.80173.95171.71172.50171.8430,991,900
21 Feb 2018172.83174.12171.01171.07170.4137,471,600
20 Feb 2018172.05174.26171.42171.85171.1933,930,500
16 Feb 2018172.36174.82171.77172.43171.7740,176,100
15 Feb 2018169.79173.09169.00172.99172.3351,147,200
14 Feb 2018163.04167.54162.88167.37166.7340,644,900
13 Feb 2018161.95164.75161.65164.34163.7132,549,200
12 Feb 2018158.50163.89157.51162.71162.0860,819,500
09 Feb 2018157.07157.89150.24156.41155.8170,672,600
09 Feb 20180.63 Dividend
08 Feb 2018160.29161.00155.03155.15153.9354,390,500
07 Feb 2018163.09163.40159.07159.54158.2851,608,600
06 Feb 2018154.83163.72154.00163.03161.7468,243,800
05 Feb 2018159.10163.88156.00156.49155.2672,738,500
02 Feb 2018166.00166.80160.10160.50159.2386,593,800
01 Feb 2018167.17168.62166.76167.78166.4647,230,800
31 Jan 2018166.87168.44166.50167.43166.1132,478,900
30 Jan 2018165.53167.37164.70166.97165.6546,048,200
*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