Historical Data for Apple Inc. (AAPL)

$ 263.19   -3.10 (-1.16%) Volume: 26.62m 4:00 PM EST 20-Nov-2019
After Hours:  $ 263.26   0.07 (+0.03%) Volume: 2.36m 7:59 PM EST 20-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/20/19 265.54 266.083 260.40 263.19 26.61m -3.10 -1.16% 263.19 7b 206,411
11/19/19 267.90 268.00 265.3926 266.29 19.07m -0.81 -0.30% 266.29 5.08b 136,077
11/18/19 265.80 267.43 264.23 267.10 21.7m 1.34 0.50% 267.10 5.77b 172,419
11/15/19 263.68 265.78 263.01 265.76 25.09m 3.12 1.19% 265.76 6.64b 178,689
11/14/19 263.75 264.88 262.10 262.64 22.4m -1.83 -0.69% 262.64 5.9b 200,430
11/13/19 261.13 264.78 261.07 264.47 25.82m 2.51 0.96% 264.47 6.8b 203,752
11/12/19 261.55 262.79 260.92 261.96 21.85m -0.24 -0.09% 261.96 5.72b 170,373
11/11/19 258.30 262.47 258.28 262.20 20.51m 2.06 0.79% 262.20 5.35b 154,797
11/08/19 258.69 260.44 256.85 260.14 17.52m 0.71 0.27% 260.14 4.54b 139,192
11/07/19 258.74 260.35 258.11 259.43 23.74m 2.9599 1.15% 259.43 6.15b 187,661
11/06/19 256.77 257.49 255.365 257.24 18.97m 0.109671 0.04% 256.4701 4.87b 154,821
11/05/19 257.05 258.19 256.32 257.13 19.97m -0.368893 -0.14% 256.3604 5.14b 162,282
11/04/19 257.33 257.845 255.38 257.50 25.82m 1.675 0.66% 256.7293 6.63b 204,393
11/01/19 249.54 255.93 249.16 255.82 37.78m 7.0389 2.84% 255.0543 9.57b 279,590
10/31/19 247.24 249.17 237.26 248.76 34.79m 5.4835 2.26% 248.0155 8.62b 272,736
10/30/19 244.76 245.30 241.21 243.26 31.13m -0.02991 -0.01% 242.5319 7.56b 267,210
10/29/19 248.97 249.75 242.57 243.29 35.71m -5.7428 -2.31% 242.5618 8.74b 280,976
10/28/19 247.42 249.25 246.72 249.05 24.14m 2.4626 1.00% 248.3046 6b 190,490
10/25/19 243.16 246.73 242.88 246.58 18.37m 2.991 1.23% 245.842 4.5b 142,574
10/24/19 244.51 244.80 241.805 243.58 17.92m 0.398803 0.16% 242.851 4.35b 144,675
10/23/19 242.10 243.24 241.22 243.18 19.93m 3.2104 1.34% 242.4522 4.83b 156,382
10/22/19 241.16 242.20 239.6218 239.96 22.68m -0.548354 -0.23% 239.2418 5.47b 180,732
10/21/19 237.52 240.99 237.32 240.51 22.37m 4.0877 1.73% 239.7902 5.37b 195,957