Bullboard - Stock Discussion Forum Apple Inc AAPL

Alternate Symbol(s): N.AAPL

Technology Computer Systems

Apple Inc. designs, manufactures and markets smartphones, personal computers, tablets, wearables and accessories, and sells a variety of related services. Its product categories include iPhone, Mac, iPad, and Wearables, Home and Accessories. Its software platforms include iOS, iPadOS, macOS, watchOS, and tvOS. Its services include advertising, AppleCare, cloud services, digital content and... see more

Add To Watchlist

NDAQ:AAPL - Post Discussion

Apple Inc > WOW! This thing has split yesterday 4 to 1:

View:

Post by Zimmee1 on Sep 01, 2020 3:53pm

WOW! This thing has split yesterday 4 to 1:

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

133.62+4.58 (+3.55%)

As of 3:50PM EDT. Market open.

Time Period:

Sep. 01, 2019 - Sep. 01, 2020

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Close price adjusted for splits.Adjusted close price adjusted for both dividends and splits. ...........................................................................* 15:51:41 EDT Tue 01 Sep 2020
Sep. 01, 2020	132.76	134.80	130.54	134.11	134.11	133,832,273
Aug. 31, 2020	127.58	131.00	126.00	129.04	129.04	225,702,700
Aug. 31, 2020	4:1 Stock Split
Aug. 28, 2020	126.01	126.44	124.58	124.81	124.81	187,630,000
Aug. 27, 2020	127.14	127.49	123.83	125.01	125.01	155,552,400
Aug. 26, 2020	126.18	126.99	125.08	126.52	126.52	163,022,400
Aug. 25, 2020	124.70	125.18	123.05	124.82	124.82	211,495,600
Aug. 24, 2020	128.70	128.79	123.94	125.86	125.86	345,937,600
Aug. 21, 2020	119.26	124.87	119.25	124.37	124.37	338,054,800
Aug. 20, 2020	115.75	118.39	115.73	118.28	118.28	126,907,200
Aug. 19, 2020	115.98	117.16	115.61	115.71	115.71	145,538,000
Aug. 18, 2020	114.35	116.00	114.01	115.56	115.56	105,633,600
Aug. 17, 2020	116.06	116.09	113.96	114.61	114.61	119,561,600
Aug. 14, 2020	114.83	115.00	113.04	114.91	114.91	165,565,200
Aug. 13, 2020	114.43	116.04	113.93	115.01	115.01	210,082,000
Aug. 12, 2020	110.50	113.28	110.30	113.01	113.01	165,944,800
Aug. 11, 2020	111.97	112.48	109.11	109.38	109.38	187,902,400
Aug. 10, 2020	112.60	113.78	110.00	112.73	112.73	212,403,600
Aug. 07, 2020	113.21	113.68	110.29	111.11	111.11	198,045,600
Aug. 07, 2020	0.205 Dividend
Aug. 06, 2020	110.40	114.41	109.80	113.90	113.70	202,428,800
Aug. 05, 2020	109.38	110.39	108.90	110.06	109.86	121,992,000
Aug. 04, 2020	109.13	110.79	108.39	109.67	109.47	173,071,600
Aug. 03, 2020	108.20	111.64	107.89	108.94	108.74	308,151,200
Jul. 31, 2020	102.89	106.42	100.82	106.26	106.07	374,336,800
Jul. 30, 2020	94.19	96.30	93.77	96.19	96.02	158,130,000
Jul. 29, 2020	93.75	95.23	93.71	95.04	94.87	90,329,200
Jul. 28, 2020	94.37	94.55	93.25	93.25	93.08	103,625,600
Jul. 27, 2020	93.71	94.90	93.48	94.81	94.64	121,214,000
Jul. 24, 2020	90.99	92.97	89.14	92.61	92.45	185,438,800
Jul. 23, 2020	97.00	97.08	92.01	92.85	92.68	197,004,400
Jul. 22, 2020	96.69	97.97	96.60	97.27	97.10	89,001,600
Jul. 21, 2020	99.17	99.25	96.74	97.00	96.83	103,646,000
Jul. 20, 2020	96.42	98.50	96.06	98.36	98.18	90,318,000
Jul. 17, 2020	96.99	97.15	95.84	96.33	96.15	92,186,800
Jul. 16, 2020	96.56	97.40	95.90	96.52	96.35	110,577,600
Jul. 15, 2020	98.99	99.25	96.49	97.72	97.55	153,198,000
Jul. 14, 2020	94.84	97.25	93.88	97.06	96.88	170,989,200
Jul. 13, 2020	97.26	99.96	95.26	95.48	95.31	191,649,200
Jul. 10, 2020	95.33	95.98	94.71	95.92	95.75	90,257,200
Jul. 09, 2020	96.26	96.32	94.67	95.75	95.58	125,642,800
Jul. 08, 2020	94.18	95.38	94.09	95.34	95.17	117,092,000
Jul. 07, 2020	93.85	94.65	93.06	93.17	93.00	112,424,400
Jul. 06, 2020	92.50	93.94	92.47	93.46	93.29	118,655,600
Jul. 02, 2020	91.96	92.62	90.91	91.03	90.86	114,041,600
Jul. 01, 2020	91.28	91.84	90.98	91.03	90.86	110,737,200
Jun. 30, 2020	90.02	91.50	90.00	91.20	91.04	140,223,200
Jun. 29, 2020	88.31	90.54	87.82	90.44	90.28	130,646,000
Jun. 26, 2020	91.10	91.33	88.25	88.41	88.25	205,256,800
Jun. 25, 2020	90.18	91.25	89.39	91.21	91.05	137,522,400
Jun. 24, 2020	91.25	92.20	89.63	90.01	89.85	192,623,200
Jun. 23, 2020	91.00	93.10	90.57	91.63	91.47	212,155,600
Jun. 22, 2020	87.83	89.86	87.79	89.72	89.56	135,445,200
Jun. 19, 2020	88.66	89.14	86.29	87.43	87.27	264,476,000
Jun. 18, 2020	87.85	88.36	87.31	87.93	87.77	96,820,400
Jun. 17, 2020	88.79	88.85	87.77	87.90	87.74	114,406,400
Jun. 16, 2020	87.86	88.30	86.18	88.02	87.86	165,428,800
Jun. 15, 2020	83.31	86.42	83.14	85.75	85.59	138,808,800
Jun. 12, 2020	86.18	86.95	83.56	84.70	84.55	200,146,000
Jun. 11, 2020	87.33	87.76	83.87	83.97	83.82	201,662,400
Jun. 10, 2020	86.97	88.69	86.52	88.21	88.05	166,651,600
Jun. 09, 2020	83.04	86.40	83.00	86.00	85.84	147,712,400
Jun. 08, 2020	82.56	83.40	81.83	83.36	83.21	95,654,400
Jun. 05, 2020	80.84	82.94	80.81	82.88	82.73	137,250,400
Jun. 04, 2020	81.10	81.40	80.19	80.58	80.43	87,560,400
Jun. 03, 2020	81.17	81.55	80.57	81.28	81.13	104,491,200
Jun. 02, 2020	80.19	80.86	79.73	80.83	80.69	87,642,800
Jun. 01, 2020	79.44	80.59	79.30	80.46	80.32	80,791,200
May 29, 2020	79.81	80.29	79.12	79.49	79.34	153,598,000
May 28, 2020	79.19	80.86	78.91	79.56	79.42	133,560,800
May 27, 2020	79.04	79.68	78.27	79.53	79.38	112,945,200
May 26, 2020	80.88	81.06	79.13	79.18	79.04	125,522,000
May 22, 2020	78.94	79.81	78.84	79.72	79.58	81,803,200
May 21, 2020	79.67	80.22	78.97	79.21	79.07	102,688,800
May 20, 2020	79.17	79.88	79.13	79.81	79.66	111,504,800
May 19, 2020	78.76	79.63	78.25	78.29	78.14	101,729,600
May 18, 2020	78.29	79.13	77.58	78.74	78.60	135,372,400
May 15, 2020	75.09	76.97	75.05	76.93	76.79	166,348,400
May 14, 2020	76.13	77.45	75.38	77.39	77.25	158,929,200
May 13, 2020	78.04	78.99	75.80	76.91	76.77	200,622,400
May 12, 2020	79.46	79.92	77.73	77.85	77.71	162,301,200
May 11, 2020	77.03	79.26	76.81	78.75	78.61	145,946,400
May 08, 2020	76.41	77.59	76.07	77.53	77.39	134,048,000
May 08, 2020	0.205 Dividend
May 07, 2020	75.81	76.29	75.49	75.93	75.59	115,215,200
May 06, 2020	75.11	75.81	74.72	75.16	74.82	142,333,600
May 05, 2020	73.76	75.25	73.61	74.39	74.06	147,751,200
May 04, 2020	72.29	73.42	71.58	73.29	72.96	133,568,000
May 01, 2020	71.56	74.75	71.46	72.27	71.94	240,616,800
Apr. 30, 2020	72.49	73.63	72.09	73.45	73.12	183,064,000
Apr. 29, 2020	71.18	72.42	70.97	71.93	71.61	137,280,800
Apr. 28, 2020	71.27	71.46	69.55	69.64	69.33	112,004,800
Apr. 27, 2020	70.45	71.14	69.99	70.79	70.47	117,087,600
Apr. 24, 2020	69.30	70.75	69.25	70.74	70.42	126,508,800
Apr. 23, 2020	68.97	70.44	68.72	68.76	68.45	124,814,400
Apr. 22, 2020	68.40	69.47	68.05	69.03	68.71	117,057,200
Apr. 21, 2020	69.07	69.31	66.36	67.09	66.79	180,991,600
Apr. 20, 2020	69.49	70.42	69.21	69.23	68.92	130,015,200
Apr. 17, 2020	71.17	71.74	69.21	70.70	70.38	215,250,000
Apr. 16, 2020	71.85	72.05	70.59	71.67	71.35	157,125,200