APPLE INC.
(NASDAQ:AAPL)
270.71 USD
+5.13 (+1.93%)
Delayed Price / Updated:
4:00 PM EST, Dec 06, 2019 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AAPL -- 11/06/2019 to 12/06/2019
Date |
High |
Low |
Close |
Volume |
% Change |
12/06/2019 |
$271.00 |
$267.30 |
$270.71 |
25,434,719 |
+1.93%  |
12/05/2019 |
$265.89 |
$262.73 |
$265.58 |
18,661,343 |
+1.47%  |
12/04/2019 |
$263.31 |
$260.68 |
$261.74 |
16,810,388 |
+0.88%  |
12/03/2019 |
$259.53 |
$256.29 |
$259.45 |
29,377,268 |
-1.78%  |
12/02/2019 |
$268.25 |
$263.45 |
$264.16 |
23,693,550 |
-1.16%  |
11/29/2019 |
$268.00 |
$265.90 |
$267.25 |
11,654,363 |
-0.22%  |
11/27/2019 |
$267.98 |
$265.31 |
$267.84 |
16,386,122 |
+1.34%  |
11/26/2019 |
$267.16 |
$262.50 |
$264.29 |
26,334,882 |
-0.78%  |
11/25/2019 |
$266.44 |
$262.52 |
$266.37 |
21,029,517 |
+1.75%  |
11/22/2019 |
$263.18 |
$260.84 |
$261.78 |
16,331,263 |
-0.09%  |
11/21/2019 |
$264.01 |
$261.18 |
$262.01 |
30,348,778 |
-0.45%  |
11/20/2019 |
$266.08 |
$260.40 |
$263.19 |
26,609,919 |
-1.16%  |
11/19/2019 |
$268.00 |
$265.39 |
$266.29 |
19,069,597 |
-0.30%  |
11/18/2019 |
$267.43 |
$264.23 |
$267.10 |
21,700,897 |
+0.50%  |
11/15/2019 |
$265.78 |
$263.01 |
$265.76 |
25,093,666 |
+1.19%  |
11/14/2019 |
$264.88 |
$262.10 |
$262.64 |
22,395,556 |
-0.69%  |
11/13/2019 |
$264.78 |
$261.07 |
$264.47 |
25,817,593 |
+0.96%  |
11/12/2019 |
$262.79 |
$260.92 |
$261.96 |
21,847,226 |
-0.09%  |
11/11/2019 |
$262.47 |
$258.28 |
$262.20 |
20,507,459 |
+0.79%  |
11/08/2019 |
$260.44 |
$256.85 |
$260.14 |
17,520,495 |
-3.90%  |