NasdaqGS - Nasdaq Real Time Price • USD
Apple Inc. (AAPL)
At close: June 7 at 4:00 PM EDT
After hours: June 7 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 7, 2024 | 194.65 | 196.94 | 194.14 | 196.89 | 196.89 | 53,044,700 |
Jun 6, 2024 | 195.69 | 196.50 | 194.17 | 194.48 | 194.48 | 41,181,800 |
Jun 5, 2024 | 195.40 | 196.90 | 194.87 | 195.87 | 195.87 | 54,156,800 |
Jun 4, 2024 | 194.64 | 195.32 | 193.03 | 194.35 | 194.35 | 47,471,400 |
Jun 3, 2024 | 192.90 | 194.99 | 192.52 | 194.03 | 194.03 | 50,080,500 |
May 31, 2024 | 191.44 | 192.57 | 189.91 | 192.25 | 192.25 | 75,158,300 |
May 30, 2024 | 190.76 | 192.18 | 190.63 | 191.29 | 191.29 | 49,947,900 |
May 29, 2024 | 189.61 | 192.25 | 189.51 | 190.29 | 190.29 | 53,068,000 |
May 28, 2024 | 191.51 | 193.00 | 189.10 | 189.99 | 189.99 | 52,280,100 |
May 24, 2024 | 188.82 | 190.58 | 188.04 | 189.98 | 189.98 | 36,294,600 |
May 23, 2024 | 190.98 | 191.00 | 186.63 | 186.88 | 186.88 | 51,005,900 |
May 22, 2024 | 192.27 | 192.82 | 190.27 | 190.90 | 190.90 | 34,648,500 |
May 21, 2024 | 191.09 | 192.73 | 190.92 | 192.35 | 192.35 | 42,309,400 |
May 20, 2024 | 189.33 | 191.92 | 189.01 | 191.04 | 191.04 | 44,361,300 |
May 17, 2024 | 189.51 | 190.81 | 189.18 | 189.87 | 189.87 | 41,282,900 |
May 16, 2024 | 190.47 | 191.10 | 189.66 | 189.84 | 189.84 | 52,845,200 |
May 15, 2024 | 187.91 | 190.65 | 187.37 | 189.72 | 189.72 | 70,400,000 |
May 14, 2024 | 187.51 | 188.30 | 186.29 | 187.43 | 187.43 | 52,393,600 |
May 13, 2024 | 185.44 | 187.10 | 184.62 | 186.28 | 186.28 | 72,044,800 |
May 10, 2024 | 0.25 Dividend | |||||
May 10, 2024 | 184.90 | 185.09 | 182.13 | 183.05 | 183.05 | 50,759,500 |
May 9, 2024 | 182.56 | 184.66 | 182.11 | 184.57 | 184.32 | 48,983,000 |
May 8, 2024 | 182.85 | 183.07 | 181.45 | 182.74 | 182.49 | 45,057,100 |
May 7, 2024 | 183.45 | 184.90 | 181.32 | 182.40 | 182.15 | 77,305,800 |
May 6, 2024 | 182.35 | 184.20 | 180.42 | 181.71 | 181.46 | 78,569,700 |
May 3, 2024 | 186.65 | 187.00 | 182.66 | 183.38 | 183.13 | 163,224,100 |
May 2, 2024 | 172.51 | 173.42 | 170.89 | 173.03 | 172.80 | 94,214,900 |
May 1, 2024 | 169.58 | 172.71 | 169.11 | 169.30 | 169.07 | 50,383,100 |
Apr 30, 2024 | 173.33 | 174.99 | 170.00 | 170.33 | 170.10 | 65,934,800 |
Apr 29, 2024 | 173.37 | 176.03 | 173.10 | 173.50 | 173.26 | 68,169,400 |
Apr 26, 2024 | 169.88 | 171.34 | 169.18 | 169.30 | 169.07 | 44,838,400 |
Apr 25, 2024 | 169.53 | 170.61 | 168.15 | 169.89 | 169.66 | 50,558,300 |
Apr 24, 2024 | 166.54 | 169.30 | 166.21 | 169.02 | 168.79 | 48,251,800 |
Apr 23, 2024 | 165.35 | 167.05 | 164.92 | 166.90 | 166.67 | 49,537,800 |
Apr 22, 2024 | 165.52 | 167.26 | 164.77 | 165.84 | 165.62 | 48,116,400 |
Apr 19, 2024 | 166.21 | 166.40 | 164.08 | 165.00 | 164.78 | 67,772,100 |
Apr 18, 2024 | 168.03 | 168.64 | 166.55 | 167.04 | 166.81 | 43,122,900 |
Apr 17, 2024 | 169.61 | 170.65 | 168.00 | 168.00 | 167.77 | 50,901,200 |
Apr 16, 2024 | 171.75 | 173.76 | 168.27 | 169.38 | 169.15 | 73,711,200 |
Apr 15, 2024 | 175.36 | 176.63 | 172.50 | 172.69 | 172.46 | 73,531,800 |
Apr 12, 2024 | 174.26 | 178.36 | 174.21 | 176.55 | 176.31 | 101,593,300 |
Apr 11, 2024 | 168.34 | 175.46 | 168.16 | 175.04 | 174.80 | 91,070,300 |
Apr 10, 2024 | 168.80 | 169.09 | 167.11 | 167.78 | 167.55 | 49,709,300 |
Apr 9, 2024 | 168.70 | 170.08 | 168.35 | 169.67 | 169.44 | 42,451,200 |
Apr 8, 2024 | 169.03 | 169.20 | 168.24 | 168.45 | 168.22 | 37,425,500 |
Apr 5, 2024 | 169.59 | 170.39 | 168.95 | 169.58 | 169.35 | 42,055,200 |
Apr 4, 2024 | 170.29 | 171.92 | 168.82 | 168.82 | 168.59 | 53,704,400 |
Apr 3, 2024 | 168.79 | 170.68 | 168.58 | 169.65 | 169.42 | 47,691,700 |
Apr 2, 2024 | 169.08 | 169.34 | 168.23 | 168.84 | 168.61 | 49,329,500 |
Apr 1, 2024 | 171.19 | 171.25 | 169.48 | 170.03 | 169.80 | 46,240,500 |
Mar 28, 2024 | 171.75 | 172.23 | 170.51 | 171.48 | 171.25 | 65,672,700 |
Mar 27, 2024 | 170.41 | 173.60 | 170.11 | 173.31 | 173.08 | 60,273,300 |
Mar 26, 2024 | 170.00 | 171.42 | 169.58 | 169.71 | 169.48 | 57,388,400 |
Mar 25, 2024 | 170.57 | 171.94 | 169.45 | 170.85 | 170.62 | 54,288,300 |
Mar 22, 2024 | 171.76 | 173.05 | 170.06 | 172.28 | 172.05 | 71,106,600 |
Mar 21, 2024 | 177.05 | 177.49 | 170.84 | 171.37 | 171.14 | 106,181,300 |
Mar 20, 2024 | 175.72 | 178.67 | 175.09 | 178.67 | 178.43 | 53,423,100 |
Mar 19, 2024 | 174.34 | 176.61 | 173.03 | 176.08 | 175.84 | 55,215,200 |
Mar 18, 2024 | 175.57 | 177.71 | 173.52 | 173.72 | 173.48 | 75,604,200 |
Mar 15, 2024 | 171.17 | 172.62 | 170.29 | 172.62 | 172.39 | 121,664,700 |
Mar 14, 2024 | 172.91 | 174.31 | 172.05 | 173.00 | 172.77 | 72,913,500 |
Mar 13, 2024 | 172.77 | 173.19 | 170.76 | 171.13 | 170.90 | 52,488,700 |
Mar 12, 2024 | 173.15 | 174.03 | 171.01 | 173.23 | 173.00 | 59,825,400 |
Mar 11, 2024 | 172.94 | 174.38 | 172.05 | 172.75 | 172.52 | 60,139,500 |
Mar 8, 2024 | 169.00 | 173.70 | 168.94 | 170.73 | 170.50 | 76,114,600 |
Mar 7, 2024 | 169.15 | 170.73 | 168.49 | 169.00 | 168.77 | 71,765,100 |
Mar 6, 2024 | 171.06 | 171.24 | 168.68 | 169.12 | 168.89 | 68,587,700 |
Mar 5, 2024 | 170.76 | 172.04 | 169.62 | 170.12 | 169.89 | 95,132,400 |
Mar 4, 2024 | 176.15 | 176.90 | 173.79 | 175.10 | 174.86 | 81,510,100 |
Mar 1, 2024 | 179.55 | 180.53 | 177.38 | 179.66 | 179.42 | 73,488,000 |
Feb 29, 2024 | 181.27 | 182.57 | 179.53 | 180.75 | 180.51 | 136,682,600 |
Feb 28, 2024 | 182.51 | 183.12 | 180.13 | 181.42 | 181.17 | 48,953,900 |
Feb 27, 2024 | 181.10 | 183.92 | 179.56 | 182.63 | 182.38 | 54,318,900 |
Feb 26, 2024 | 182.24 | 182.76 | 180.65 | 181.16 | 180.91 | 40,867,400 |
Feb 23, 2024 | 185.01 | 185.04 | 182.23 | 182.52 | 182.27 | 45,119,700 |
Feb 22, 2024 | 183.48 | 184.96 | 182.46 | 184.37 | 184.12 | 52,292,200 |
Feb 21, 2024 | 181.94 | 182.89 | 180.66 | 182.32 | 182.07 | 41,529,700 |
Feb 20, 2024 | 181.79 | 182.43 | 180.00 | 181.56 | 181.31 | 53,665,600 |
Feb 16, 2024 | 183.42 | 184.85 | 181.67 | 182.31 | 182.06 | 49,701,400 |
Feb 15, 2024 | 183.55 | 184.49 | 181.35 | 183.86 | 183.61 | 65,434,500 |
Feb 14, 2024 | 185.32 | 185.53 | 182.44 | 184.15 | 183.90 | 54,630,500 |
Feb 13, 2024 | 185.77 | 186.21 | 183.51 | 185.04 | 184.79 | 56,529,500 |
Feb 12, 2024 | 188.42 | 188.67 | 186.79 | 187.15 | 186.90 | 41,781,900 |
Feb 9, 2024 | 0.24 Dividend | |||||
Feb 9, 2024 | 188.65 | 189.99 | 188.00 | 188.85 | 188.59 | 45,155,200 |
Feb 8, 2024 | 189.39 | 189.54 | 187.35 | 188.32 | 187.83 | 40,962,000 |
Feb 7, 2024 | 190.64 | 191.05 | 188.61 | 189.41 | 188.91 | 53,439,000 |
Feb 6, 2024 | 186.86 | 189.31 | 186.77 | 189.30 | 188.80 | 43,490,800 |
Feb 5, 2024 | 188.15 | 189.25 | 185.84 | 187.68 | 187.19 | 69,668,800 |
Feb 2, 2024 | 179.86 | 187.33 | 179.25 | 185.85 | 185.36 | 102,518,000 |
Feb 1, 2024 | 183.99 | 186.95 | 183.82 | 186.86 | 186.37 | 64,885,400 |
Jan 31, 2024 | 187.04 | 187.10 | 184.35 | 184.40 | 183.92 | 55,467,800 |
Jan 30, 2024 | 190.94 | 191.80 | 187.47 | 188.04 | 187.55 | 55,859,400 |
Jan 29, 2024 | 192.01 | 192.20 | 189.58 | 191.73 | 191.23 | 47,145,600 |
Jan 26, 2024 | 194.27 | 194.76 | 191.94 | 192.42 | 191.91 | 44,594,000 |
Jan 25, 2024 | 195.22 | 196.27 | 193.11 | 194.17 | 193.66 | 54,822,100 |
Jan 24, 2024 | 195.42 | 196.38 | 194.34 | 194.50 | 193.99 | 53,631,300 |
Jan 23, 2024 | 195.02 | 195.75 | 193.83 | 195.18 | 194.67 | 42,355,600 |
Jan 22, 2024 | 192.30 | 195.33 | 192.26 | 193.89 | 193.38 | 60,133,900 |
Jan 19, 2024 | 189.33 | 191.95 | 188.82 | 191.56 | 191.06 | 68,741,000 |
Jan 18, 2024 | 186.09 | 189.14 | 185.83 | 188.63 | 188.13 | 78,005,800 |
Jan 17, 2024 | 181.27 | 182.93 | 180.30 | 182.68 | 182.20 | 47,317,400 |
Jan 16, 2024 | 182.16 | 184.26 | 180.93 | 183.63 | 183.15 | 65,603,000 |
Jan 12, 2024 | 186.06 | 186.74 | 185.19 | 185.92 | 185.43 | 40,444,700 |
Jan 11, 2024 | 186.54 | 187.05 | 183.62 | 185.59 | 185.10 | 49,128,400 |
Jan 10, 2024 | 184.35 | 186.40 | 183.92 | 186.19 | 185.70 | 46,792,900 |
Jan 9, 2024 | 183.92 | 185.15 | 182.73 | 185.14 | 184.65 | 42,841,800 |
Jan 8, 2024 | 182.09 | 185.60 | 181.50 | 185.56 | 185.07 | 59,144,500 |
Jan 5, 2024 | 181.99 | 182.76 | 180.17 | 181.18 | 180.70 | 62,303,300 |
Jan 4, 2024 | 182.15 | 183.09 | 180.88 | 181.91 | 181.43 | 71,983,600 |
Jan 3, 2024 | 184.22 | 185.88 | 183.43 | 184.25 | 183.77 | 58,414,500 |
Jan 2, 2024 | 187.15 | 188.44 | 183.89 | 185.64 | 185.15 | 82,488,700 |
Dec 29, 2023 | 193.90 | 194.40 | 191.73 | 192.53 | 192.02 | 42,628,800 |
Dec 28, 2023 | 194.14 | 194.66 | 193.17 | 193.58 | 193.07 | 34,049,900 |
Dec 27, 2023 | 192.49 | 193.50 | 191.09 | 193.15 | 192.64 | 48,087,700 |
Dec 26, 2023 | 193.61 | 193.89 | 192.83 | 193.05 | 192.54 | 28,919,300 |
Dec 22, 2023 | 195.18 | 195.41 | 192.97 | 193.60 | 193.09 | 37,122,800 |
Dec 21, 2023 | 196.10 | 197.08 | 193.50 | 194.68 | 194.17 | 46,482,500 |
Dec 20, 2023 | 196.90 | 197.68 | 194.83 | 194.83 | 194.32 | 52,242,800 |
Dec 19, 2023 | 196.16 | 196.95 | 195.89 | 196.94 | 196.42 | 40,714,100 |
Dec 18, 2023 | 196.09 | 196.63 | 194.39 | 195.89 | 195.38 | 55,751,900 |
Dec 15, 2023 | 197.53 | 198.40 | 197.00 | 197.57 | 197.05 | 128,256,700 |
Dec 14, 2023 | 198.02 | 199.62 | 196.16 | 198.11 | 197.59 | 66,831,600 |
Dec 13, 2023 | 195.09 | 198.00 | 194.85 | 197.96 | 197.44 | 70,404,200 |
Dec 12, 2023 | 193.08 | 194.72 | 191.72 | 194.71 | 194.20 | 52,696,900 |
Dec 11, 2023 | 193.11 | 193.49 | 191.42 | 193.18 | 192.67 | 60,943,700 |
Dec 8, 2023 | 194.20 | 195.99 | 193.67 | 195.71 | 195.20 | 53,377,300 |
Dec 7, 2023 | 193.63 | 195.00 | 193.59 | 194.27 | 193.76 | 47,477,700 |
Dec 6, 2023 | 194.45 | 194.76 | 192.11 | 192.32 | 191.81 | 41,089,700 |
Dec 5, 2023 | 190.21 | 194.40 | 190.18 | 193.42 | 192.91 | 66,628,400 |
Dec 4, 2023 | 189.98 | 190.05 | 187.45 | 189.43 | 188.93 | 43,389,500 |
Dec 1, 2023 | 190.33 | 191.56 | 189.23 | 191.24 | 190.74 | 45,679,300 |
Nov 30, 2023 | 189.84 | 190.32 | 188.19 | 189.95 | 189.45 | 48,794,400 |
Nov 29, 2023 | 190.90 | 192.09 | 188.97 | 189.37 | 188.87 | 43,014,200 |
Nov 28, 2023 | 189.78 | 191.08 | 189.40 | 190.40 | 189.90 | 38,415,400 |
Nov 27, 2023 | 189.92 | 190.67 | 188.90 | 189.79 | 189.29 | 40,552,600 |
Nov 24, 2023 | 190.87 | 190.90 | 189.25 | 189.97 | 189.47 | 24,048,300 |
Nov 22, 2023 | 191.49 | 192.93 | 190.83 | 191.31 | 190.81 | 39,617,700 |
Nov 21, 2023 | 191.41 | 191.52 | 189.74 | 190.64 | 190.14 | 38,134,500 |
Nov 20, 2023 | 189.89 | 191.91 | 189.88 | 191.45 | 190.95 | 46,505,100 |
Nov 17, 2023 | 190.25 | 190.38 | 188.57 | 189.69 | 189.19 | 50,922,700 |
Nov 16, 2023 | 189.57 | 190.96 | 188.65 | 189.71 | 189.21 | 54,412,900 |
Nov 15, 2023 | 187.85 | 189.50 | 187.78 | 188.01 | 187.52 | 53,790,500 |
Nov 14, 2023 | 187.70 | 188.11 | 186.30 | 187.44 | 186.95 | 60,108,400 |
Nov 13, 2023 | 185.82 | 186.03 | 184.21 | 184.80 | 184.31 | 43,627,500 |
Nov 10, 2023 | 0.24 Dividend | |||||
Nov 10, 2023 | 183.97 | 186.57 | 183.53 | 186.40 | 185.91 | 66,133,400 |
Nov 9, 2023 | 182.96 | 184.12 | 181.81 | 182.41 | 181.69 | 53,763,500 |
Nov 8, 2023 | 182.35 | 183.45 | 181.59 | 182.89 | 182.17 | 49,340,300 |
Nov 7, 2023 | 179.18 | 182.44 | 178.97 | 181.82 | 181.10 | 70,530,000 |
Nov 6, 2023 | 176.38 | 179.43 | 176.21 | 179.23 | 178.52 | 63,841,300 |
Nov 3, 2023 | 174.24 | 176.82 | 173.35 | 176.65 | 175.95 | 79,763,700 |
Nov 2, 2023 | 175.52 | 177.78 | 175.46 | 177.57 | 176.87 | 77,334,800 |
Nov 1, 2023 | 171.00 | 174.23 | 170.12 | 173.97 | 173.28 | 56,934,900 |
Oct 31, 2023 | 169.35 | 170.90 | 167.90 | 170.77 | 170.10 | 44,846,000 |
Oct 30, 2023 | 169.02 | 171.17 | 168.87 | 170.29 | 169.62 | 51,131,000 |
Oct 27, 2023 | 166.91 | 168.96 | 166.83 | 168.22 | 167.56 | 58,499,100 |
Oct 26, 2023 | 170.37 | 171.38 | 165.67 | 166.89 | 166.23 | 70,625,300 |
Oct 25, 2023 | 171.88 | 173.06 | 170.65 | 171.10 | 170.43 | 57,157,000 |
Oct 24, 2023 | 173.05 | 173.67 | 171.45 | 173.44 | 172.76 | 43,816,600 |
Oct 23, 2023 | 170.91 | 174.01 | 169.93 | 173.00 | 172.32 | 55,980,100 |
Oct 20, 2023 | 175.31 | 175.42 | 172.64 | 172.88 | 172.20 | 64,189,300 |
Oct 19, 2023 | 176.04 | 177.84 | 175.19 | 175.46 | 174.77 | 59,302,900 |
Oct 18, 2023 | 175.58 | 177.58 | 175.11 | 175.84 | 175.15 | 54,764,400 |
Oct 17, 2023 | 176.65 | 178.42 | 174.80 | 177.15 | 176.45 | 57,549,400 |
Oct 16, 2023 | 176.75 | 179.08 | 176.51 | 178.72 | 178.02 | 52,517,000 |
Oct 13, 2023 | 181.42 | 181.93 | 178.14 | 178.85 | 178.15 | 51,427,100 |
Oct 12, 2023 | 180.07 | 182.34 | 179.04 | 180.71 | 180.00 | 56,743,100 |
Oct 11, 2023 | 178.20 | 179.85 | 177.60 | 179.80 | 179.09 | 47,551,100 |
Oct 10, 2023 | 178.10 | 179.72 | 177.95 | 178.39 | 177.69 | 43,698,000 |
Oct 9, 2023 | 176.81 | 179.05 | 175.80 | 178.99 | 178.28 | 42,390,800 |
Oct 6, 2023 | 173.80 | 177.99 | 173.18 | 177.49 | 176.79 | 57,224,100 |
Oct 5, 2023 | 173.79 | 175.45 | 172.68 | 174.91 | 174.22 | 48,527,900 |
Oct 4, 2023 | 171.09 | 174.21 | 170.97 | 173.66 | 172.98 | 53,020,300 |
Oct 3, 2023 | 172.26 | 173.63 | 170.82 | 172.40 | 171.72 | 49,594,600 |
Oct 2, 2023 | 171.22 | 174.30 | 170.93 | 173.75 | 173.07 | 52,164,500 |
Sep 29, 2023 | 172.02 | 173.07 | 170.34 | 171.21 | 170.54 | 51,814,200 |
Sep 28, 2023 | 169.34 | 172.03 | 167.62 | 170.69 | 170.02 | 56,294,400 |
Sep 27, 2023 | 172.62 | 173.04 | 169.05 | 170.43 | 169.76 | 66,921,800 |
Sep 26, 2023 | 174.82 | 175.20 | 171.66 | 171.96 | 171.28 | 64,588,900 |
Sep 25, 2023 | 174.20 | 176.97 | 174.15 | 176.08 | 175.39 | 46,172,700 |
Sep 22, 2023 | 174.67 | 177.08 | 174.05 | 174.79 | 174.10 | 56,725,400 |
Sep 21, 2023 | 174.55 | 176.30 | 173.86 | 173.93 | 173.24 | 63,047,900 |
Sep 20, 2023 | 179.26 | 179.70 | 175.40 | 175.49 | 174.80 | 58,436,200 |
Sep 19, 2023 | 177.52 | 179.63 | 177.13 | 179.07 | 178.36 | 51,826,900 |
Sep 18, 2023 | 176.48 | 179.38 | 176.17 | 177.97 | 177.27 | 67,257,600 |
Sep 15, 2023 | 176.48 | 176.50 | 173.82 | 175.01 | 174.32 | 109,205,100 |
Sep 14, 2023 | 174.00 | 176.10 | 173.58 | 175.74 | 175.05 | 60,895,800 |
Sep 13, 2023 | 176.51 | 177.30 | 173.98 | 174.21 | 173.52 | 84,267,900 |
Sep 12, 2023 | 179.49 | 180.13 | 174.82 | 176.30 | 175.61 | 90,370,200 |
Sep 11, 2023 | 180.07 | 180.30 | 177.34 | 179.36 | 178.65 | 58,953,100 |
Sep 8, 2023 | 178.35 | 180.24 | 177.79 | 178.18 | 177.48 | 65,551,300 |
Sep 7, 2023 | 175.18 | 178.21 | 173.54 | 177.56 | 176.86 | 112,488,800 |
Sep 6, 2023 | 188.40 | 188.85 | 181.47 | 182.91 | 182.19 | 81,755,800 |
Sep 5, 2023 | 188.28 | 189.98 | 187.61 | 189.70 | 188.95 | 45,280,000 |
Sep 1, 2023 | 189.49 | 189.92 | 188.28 | 189.46 | 188.71 | 45,732,600 |
Aug 31, 2023 | 187.84 | 189.12 | 187.48 | 187.87 | 187.13 | 60,794,500 |
Aug 30, 2023 | 184.94 | 187.85 | 184.74 | 187.65 | 186.91 | 60,813,900 |
Aug 29, 2023 | 179.70 | 184.90 | 179.50 | 184.12 | 183.39 | 53,003,900 |
Aug 28, 2023 | 180.09 | 180.59 | 178.55 | 180.19 | 179.48 | 43,820,700 |
Aug 25, 2023 | 177.38 | 179.15 | 175.82 | 178.61 | 177.91 | 51,449,600 |
Aug 24, 2023 | 180.67 | 181.10 | 176.01 | 176.38 | 175.69 | 54,945,800 |
Aug 23, 2023 | 178.52 | 181.55 | 178.33 | 181.12 | 180.41 | 52,722,800 |
Aug 22, 2023 | 177.06 | 177.68 | 176.25 | 177.23 | 176.53 | 42,084,200 |
Aug 21, 2023 | 175.07 | 176.13 | 173.74 | 175.84 | 175.15 | 46,311,900 |
Aug 18, 2023 | 172.30 | 175.10 | 171.96 | 174.49 | 173.80 | 61,114,200 |
Aug 17, 2023 | 177.14 | 177.51 | 173.48 | 174.00 | 173.31 | 66,062,900 |
Aug 16, 2023 | 177.13 | 178.54 | 176.50 | 176.57 | 175.87 | 46,964,900 |
Aug 15, 2023 | 178.88 | 179.48 | 177.05 | 177.45 | 176.75 | 43,622,600 |
Aug 14, 2023 | 177.97 | 179.69 | 177.31 | 179.46 | 178.75 | 43,675,600 |
Aug 11, 2023 | 0.24 Dividend | |||||
Aug 11, 2023 | 177.32 | 178.62 | 176.55 | 177.79 | 177.09 | 51,988,100 |
Aug 10, 2023 | 179.48 | 180.75 | 177.60 | 177.97 | 177.03 | 54,686,900 |
Aug 9, 2023 | 180.87 | 180.93 | 177.01 | 178.19 | 177.25 | 60,378,500 |
Aug 8, 2023 | 179.69 | 180.27 | 177.58 | 179.80 | 178.85 | 67,823,000 |
Aug 7, 2023 | 182.13 | 183.13 | 177.35 | 178.85 | 177.91 | 97,576,100 |
Aug 4, 2023 | 185.52 | 187.38 | 181.92 | 181.99 | 181.03 | 115,799,700 |
Aug 3, 2023 | 191.57 | 192.37 | 190.69 | 191.17 | 190.16 | 61,235,200 |
Aug 2, 2023 | 195.04 | 195.18 | 191.85 | 192.58 | 191.56 | 50,389,300 |
Aug 1, 2023 | 196.24 | 196.73 | 195.28 | 195.61 | 194.58 | 35,175,100 |
Jul 31, 2023 | 196.06 | 196.49 | 195.26 | 196.45 | 195.41 | 38,824,100 |
Jul 28, 2023 | 194.67 | 196.63 | 194.14 | 195.83 | 194.80 | 48,291,400 |
Jul 27, 2023 | 196.02 | 197.20 | 192.55 | 193.22 | 192.20 | 47,460,200 |
Jul 26, 2023 | 193.67 | 195.64 | 193.32 | 194.50 | 193.47 | 47,471,900 |
Jul 25, 2023 | 193.33 | 194.44 | 192.92 | 193.62 | 192.60 | 37,283,200 |
Jul 24, 2023 | 193.41 | 194.91 | 192.25 | 192.75 | 191.73 | 45,377,800 |
Jul 21, 2023 | 194.10 | 194.97 | 191.23 | 191.94 | 190.93 | 71,917,800 |
Jul 20, 2023 | 195.09 | 196.47 | 192.50 | 193.13 | 192.11 | 59,581,200 |
Jul 19, 2023 | 193.10 | 198.23 | 192.65 | 195.10 | 194.07 | 80,507,300 |
Jul 18, 2023 | 193.35 | 194.33 | 192.42 | 193.73 | 192.71 | 48,353,800 |
Jul 17, 2023 | 191.90 | 194.32 | 191.81 | 193.99 | 192.97 | 50,520,200 |
Jul 14, 2023 | 190.23 | 191.18 | 189.63 | 190.69 | 189.68 | 41,573,900 |
Jul 13, 2023 | 190.50 | 191.19 | 189.78 | 190.54 | 189.53 | 41,342,300 |
Jul 12, 2023 | 189.68 | 191.70 | 188.47 | 189.77 | 188.77 | 60,750,200 |
Jul 11, 2023 | 189.16 | 189.30 | 186.60 | 188.08 | 187.09 | 46,638,100 |
Jul 10, 2023 | 189.26 | 189.99 | 187.04 | 188.61 | 187.61 | 59,922,200 |
Jul 7, 2023 | 191.41 | 192.67 | 190.24 | 190.68 | 189.67 | 46,778,000 |
Jul 6, 2023 | 189.84 | 192.02 | 189.20 | 191.81 | 190.80 | 45,094,300 |
Jul 5, 2023 | 191.57 | 192.98 | 190.62 | 191.33 | 190.32 | 46,920,300 |
Jul 3, 2023 | 193.78 | 193.88 | 191.76 | 192.46 | 191.44 | 31,458,200 |
Jun 30, 2023 | 191.63 | 194.48 | 191.26 | 193.97 | 192.95 | 85,069,600 |
Jun 29, 2023 | 189.08 | 190.07 | 188.94 | 189.59 | 188.59 | 46,347,300 |
Jun 28, 2023 | 187.93 | 189.90 | 187.60 | 189.25 | 188.25 | 51,216,800 |
Jun 27, 2023 | 185.89 | 188.39 | 185.67 | 188.06 | 187.07 | 50,730,800 |
Jun 26, 2023 | 186.83 | 188.05 | 185.23 | 185.27 | 184.29 | 48,088,700 |
Jun 23, 2023 | 185.55 | 187.56 | 185.01 | 186.68 | 185.69 | 53,079,300 |
Jun 22, 2023 | 183.74 | 187.05 | 183.67 | 187.00 | 186.01 | 51,245,300 |
Jun 21, 2023 | 184.90 | 185.41 | 182.59 | 183.96 | 182.99 | 49,515,700 |
Jun 20, 2023 | 184.41 | 186.10 | 184.41 | 185.01 | 184.03 | 49,799,100 |
Jun 16, 2023 | 186.73 | 186.99 | 184.27 | 184.92 | 183.94 | 101,235,600 |
Jun 15, 2023 | 183.96 | 186.52 | 183.78 | 186.01 | 185.03 | 65,433,200 |
Jun 14, 2023 | 183.37 | 184.39 | 182.02 | 183.95 | 182.98 | 57,462,900 |
Jun 13, 2023 | 182.80 | 184.15 | 182.44 | 183.31 | 182.34 | 54,929,100 |
Jun 12, 2023 | 181.27 | 183.89 | 180.97 | 183.79 | 182.82 | 54,274,900 |
Jun 9, 2023 | 181.50 | 182.23 | 180.63 | 180.96 | 180.00 | 48,870,700 |
Jun 8, 2023 | 177.90 | 180.84 | 177.46 | 180.57 | 179.62 | 50,214,900 |
Related Tickers
KOSS Koss Corporation
4.5600
-17.39%
SONY Sony Group Corporation
85.45
-2.04%
SSNLF Samsung Electronics Co., Ltd.
40.60
-29.70%
005930.KS Samsung Electronics Co., Ltd.
77,300.00
-0.13%
2498.TW HTC Corporation
46.15
+7.70%
5371.TWO Coretronic Corporation
96.20
-0.72%
1810.HK Xiaomi Corporation
17.620
-1.89%
GPRO GoPro, Inc.
1.4600
-1.35%
SONO Sonos, Inc.
15.67
-1.26%
VUZI Vuzix Corporation
1.3700
-1.44%