Historical Data for Apple Inc. (AAPL)

$ 202.64   -9.82 (-4.62%) Volume: 46.88m 4:00 PM EDT 23-Aug-2019
After Hours:  $ 201.80   -0.84 (-0.41%) Volume: 2.31m 7:59 PM EDT 23-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/23/19 209.43 212.051 201.00 202.64 46.88m -9.82 -4.62% 202.64 9.62b 388,236
08/22/19 213.19 214.435 210.75 212.46 22.27m -0.18 -0.08% 212.46 4.74b 171,709
08/21/19 212.99 213.65 211.6032 212.64 21.56m 2.28 1.08% 212.64 4.59b 168,035
08/20/19 210.88 213.35 210.32 210.36 26.92m 0.01 0.00% 210.36 5.7b 175,165
08/19/19 210.62 212.7307 210.025 210.35 24.43m 3.85 1.86% 210.35 5.17b 183,027
08/16/19 204.28 207.16 203.84 206.50 28.81m 4.76 2.36% 206.50 5.93b 221,218
08/15/19 203.46 205.14 199.67 201.74 27.88m -1.01 -0.50% 201.74 5.63b 246,495
08/14/19 203.16 206.44 202.5869 202.75 36.55m -6.22 -2.98% 202.75 7.45b 292,724
08/13/19 201.02 212.14 200.83 208.97 47.54m 8.49 4.23% 208.97 9.92b 377,974
08/12/19 199.62 202.0516 199.15 200.48 22.48m -0.51 -0.25% 200.48 4.51b 181,415
08/09/19 201.30 202.76 199.29 200.99 24.62m -1.67 -0.82% 200.99 4.95b 193,224
08/08/19 200.20 203.53 199.39 203.43 27.01m 4.3734 2.21% 202.66 5.45b 245,165
08/07/19 195.41 199.56 193.82 199.04 33.36m 2.0323 1.04% 198.2866 6.58b 277,446
08/06/19 196.31 198.067 194.04 197.00 35.82m 3.6461 1.89% 196.2544 7.03b 282,303
08/05/19 197.99 198.649 192.58 193.34 52.39m -10.6396 -5.23% 192.6082 10.2b 471,612
08/02/19 205.53 206.43 201.63 204.02 40.86m -4.3933 -2.12% 203.2478 8.33b 344,868
08/01/19 213.90 218.03 206.7435 208.43 54.02m -4.5926 -2.16% 207.6411 11.46b 452,277
07/31/19 216.42 221.37 211.30 213.04 69.28m 4.2439 2.04% 212.2336 15.05b 528,878
07/30/19 208.76 210.16 207.31 208.78 33.94m -0.896593 -0.43% 207.9898 7.08b 267,609
07/29/19 208.46 210.64 208.44 209.68 21.67m 1.9327 0.93% 208.8864 4.55b 176,161
07/26/19 207.48 209.73 207.14 207.74 17.62m 0.717275 0.35% 206.9537 3.67b 136,952
07/25/19 208.89 209.24 206.73 207.02 13.91m -1.6438 -0.79% 206.2364 2.89b 123,732