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% |
1
/
2