FADM COURSES
elb
Apple.xlsxsymbol
| Apple Inc. (AAPL) | |||||
| Dailyprices from 15-May-2017 to 13-Nov-2017 | |||||
| Currency: As reported | Data: Adjusted | Exchange: The Nasdaq Stock Market | |||
| Date | Close | Open | High | Low | Volume |
| 13-Nov-17 | 173.97 | 173.5 | 174.5 | 173.4 | 16982080.00 |
| 10-Nov-17 | 174.67 | 175.11 | 175.38 | 174.27 | 25145500.00 |
| 9-Nov-17 | 175.88 | 175.11 | 176.095 | 173.14 | 29482596.00 |
| 8-Nov-17 | 176.24 | 174.66 | 176.24 | 174.33 | 24409527.00 |
| 7-Nov-17 | 174.81 | 173.91 | 175.25 | 173.6 | 24361485.00 |
| 6-Nov-17 | 174.25 | 172.365 | 174.99 | 171.72 | 35026306.00 |
| 3-Nov-17 | 172.5 | 174 | 174.26 | 171.12 | 59398631.00 |
| 2-Nov-17 | 168.11 | 166.6 | 168.5 | 165.28 | 41393373.00 |
| 1-Nov-17 | 166.89 | 169.87 | 169.94 | 165.61 | 33637762.00 |
| 31-Oct-17 | 169.04 | 167.9 | 169.6499 | 166.94 | 36046828.00 |
| 30-Oct-17 | 166.72 | 163.89 | 168.07 | 163.72 | 44700772.00 |
| 27-Oct-17 | 163.05 | 159.29 | 163.6 | 158.7 | 44454160.00 |
| 26-Oct-17 | 157.41 | 157.23 | 157.8295 | 156.78 | 17000469.00 |
| 25-Oct-17 | 156.41 | 156.91 | 157.55 | 155.27 | 21207098.00 |
| 24-Oct-17 | 157.1 | 156.29 | 157.42 | 156.2 | 17757230.00 |
| 23-Oct-17 | 156.17 | 156.89 | 157.69 | 155.5 | 21984327.00 |
| 20-Oct-17 | 156.25 | 156.61 | 157.75 | 155.96 | 23974146.00 |
| 19-Oct-17 | 155.98 | 156.75 | 157.08 | 155.02 | 42584166.00 |
| 18-Oct-17 | 159.76 | 160.42 | 160.71 | 159.6 | 16374164.00 |
| 17-Oct-17 | 160.47 | 159.78 | 160.87 | 159.23 | 18997275.00 |
| 16-Oct-17 | 159.88 | 157.9 | 160.0 | 157.65 | 24121452.00 |
| 13-Oct-17 | 156.99 | 156.73 | 157.28 | 156.41 | 16394188.00 |
| 12-Oct-17 | 156 | 156.35 | 157.37 | 155.7299 | 16380576.00 |
| 11-Oct-17 | 156.55 | 155.97 | 156.98 | 155.75 | 16905640.00 |
| 10-Oct-17 | 155.9 | 156.055 | 158 | 155.1 | 15617014.00 |
| 9-Oct-17 | 155.84 | 155.81 | 156.73 | 155.485 | 16262923.00 |
| 6-Oct-17 | 155.3 | 154.97 | 155.49 | 154.56 | 17407558.00 |
| 5-Oct-17 | 155.39 | 154.18 | 155.44 | 154.05 | 21283769.00 |
| 4-Oct-17 | 153.48 | 153.63 | 153.86 | 152.46 | 20163750.00 |
| 3-Oct-17 | 154.48 | 154.01 | 155.09 | 153.91 | 16230293.00 |
| 2-Oct-17 | 153.81 | 154.26 | 154.45 | 152.72 | 18698842.00 |
| 29-Sep-17 | 154.12 | 153.21 | 154.13 | 152 | 26299810.00 |
| 28-Sep-17 | 153.28 | 153.89 | 154.28 | 152.7 | 22005455.00 |
| 27-Sep-17 | 154.23 | 153.8 | 154.7189 | 153.54 | 25504227.00 |
| 26-Sep-17 | 153.14 | 151.78 | 153.92 | 151.69 | 36660045.00 |
| 25-Sep-17 | 150.55 | 149.99 | 151.83 | 149.16 | 44387336.00 |
| 22-Sep-17 | 151.89 | 151.5375 | 152.27 | 150.56 | 46645443.00 |
| 21-Sep-17 | 153.39 | 155.8 | 155.8 | 152.75 | 37511661.00 |
| 20-Sep-17 | 156.07 | 157.9 | 158.26 | 153.83 | 52951364.00 |
| 19-Sep-17 | 158.73 | 159.51 | 159.77 | 158.44 | 20810632.00 |
| 18-Sep-17 | 158.67 | 160.11 | 160.5 | 157.995 | 28269435.00 |
| 15-Sep-17 | 159.88 | 158.47 | 160.97 | 158 | 49114602.00 |
| 14-Sep-17 | 158.28 | 158.99 | 159.4 | 158.09 | 23760749.00 |
| 13-Sep-17 | 159.65 | 159.87 | 159.96 | 157.91 | 44907361.00 |
| 12-Sep-17 | 160.86 | 162.61 | 163.96 | 158.77 | 71714046.00 |
| 11-Sep-17 | 161.5 | 160.5 | 162.05 | 159.89 | 31580798.00 |
| 8-Sep-17 | 158.63 | 160.86 | 161.15 | 158.53 | 28611535.00 |
| 7-Sep-17 | 161.26 | 162.09 | 162.24 | 160.36 | 21928502.00 |
| 6-Sep-17 | 161.91 | 162.71 | 162.99 | 160.52 | 21651726.00 |
| 5-Sep-17 | 162.08 | 163.75 | 164.25 | 160.56 | 29536314.00 |
| 1-Sep-17 | 164.05 | 164.8 | 164.94 | 163.63 | 16591051.00 |
| 31-Aug-2017 | 164 | 163.64 | 164.52 | 163.48 | 26785096.00 |
| 30-Aug-2017 | 163.35 | 163.8 | 163.89 | 162.61 | 27269584.00 |
| 29-Aug-2017 | 162.91 | 160.1 | 163.12 | 160.0 | 29516910.00 |
| 28-Aug-2017 | 161.47 | 160.14 | 162 | 159.93 | 25965972.00 |
| 25-Aug-2017 | 159.86 | 159.65 | 160.56 | 159.27 | 25480063.00 |
| 24-Aug-2017 | 159.27 | 160.43 | 160.74 | 158.55 | 19818918.00 |
| 23-Aug-2017 | 159.98 | 159.07 | 160.47 | 158.88 | 19399081.00 |
| 22-Aug-2017 | 159.78 | 158.23 | 160.0 | 158.02 | 21604585.00 |
| 21-Aug-2017 | 157.21 | 157.5 | 157.89 | 155.1101 | 26368528.00 |
| 18-Aug-2017 | 157.5 | 157.86 | 159.5 | 156.72 | 27428069.00 |
| 17-Aug-2017 | 157.86 | 160.52 | 160.71 | 157.84 | 27940565.00 |
| 16-Aug-2017 | 160.95 | 161.94 | 162.51 | 160.15 | 27671612.00 |
| 15-Aug-2017 | 161.6 | 160.66 | 162.195 | 160.14 | 29465487.00 |
| 14-Aug-2017 | 159.85 | 159.32 | 160.21 | 158.75 | 22122734.00 |
| 11-Aug-2017 | 157.48 | 156.6 | 158.5728 | 156.07 | 26257096.00 |
| 10-Aug-2017 | 155.32 | 159.9 | 160.0 | 154.63 | 40804273.00 |
| 09-Aug-2017 | 161.06 | 159.26 | 161.27 | 159.11 | 26131530.00 |
| 08-Aug-2017 | 160.08 | 158.6 | 161.83 | 158.27 | 36205896.00 |
| 07-Aug-2017 | 158.81 | 157.06 | 158.92 | 156.6701 | 21870321.00 |
| 04-Aug-2017 | 156.39 | 156.07 | 157.4 | 155.69 | 20559852.00 |
| 03-Aug-2017 | 155.57 | 157.05 | 157.21 | 155.02 | 27097296.00 |
| 02-Aug-2017 | 157.14 | 159.28 | 159.75 | 156.16 | 69936800.00 |
| 01-Aug-2017 | 150.05 | 149.1 | 150.22 | 148.41 | 35368645.00 |
| 31-Jul-2017 | 148.73 | 149.9 | 150.33 | 148.13 | 19845920.00 |
| 28-Jul-2017 | 149.5 | 149.89 | 150.23 | 149.19 | 17213653.00 |
| 27-Jul-2017 | 150.56 | 153.75 | 153.99 | 147.3 | 32476337.00 |
| 26-Jul-2017 | 153.46 | 153.35 | 153.93 | 153.06 | 15780951.00 |
| 25-Jul-2017 | 152.74 | 151.8 | 153.84 | 151.8 | 18853932.00 |
| 24-Jul-2017 | 152.09 | 150.58 | 152.44 | 149.9 | 21493160.00 |
| 21-Jul-2017 | 150.27 | 149.99 | 150.44 | 148.88 | 26252630.00 |
| 20-Jul-2017 | 150.34 | 151.5 | 151.74 | 150.19 | 17243748.00 |
| 19-Jul-2017 | 151.02 | 150.48 | 151.42 | 149.95 | 20922969.00 |
| 18-Jul-2017 | 150.08 | 149.2 | 150.13 | 148.67 | 17868792.00 |
| 17-Jul-2017 | 149.56 | 148.82 | 150.9 | 148.57 | 23793456.00 |
| 14-Jul-2017 | 149.04 | 147.97 | 149.33 | 147.33 | 20132061.00 |
| 13-Jul-2017 | 147.77 | 145.5 | 148.49 | 145.44 | 25199373.00 |
| 12-Jul-2017 | 145.74 | 145.87 | 146.18 | 144.82 | 24884478.00 |
| 11-Jul-2017 | 145.53 | 144.73 | 145.85 | 144.38 | 19781836.00 |
| 10-Jul-2017 | 145.06 | 144.11 | 145.95 | 143.37 | 21090636.00 |
| 07-Jul-2017 | 144.18 | 142.9 | 144.75 | 142.9 | 19201712.00 |
| 06-Jul-2017 | 142.73 | 143.02 | 143.5 | 142.41 | 24128782.00 |
| 05-Jul-2017 | 144.09 | 143.69 | 144.79 | 142.7237 | 21569557.00 |
| 03-Jul-2017 | 143.5 | 144.88 | 145.3001 | 143.1 | 14277848.00 |
| 30-Jun-2017 | 144.02 | 144.45 | 144.96 | 143.78 | 23024107.00 |
| 29-Jun-2017 | 143.68 | 144.71 | 145.13 | 142.28 | 31499368.00 |
| 28-Jun-2017 | 145.83 | 144.49 | 146.11 | 143.1601 | 22082432.00 |
| 27-Jun-2017 | 143.73 | 145.01 | 146.16 | 143.62 | 24761891.00 |
| 26-Jun-2017 | 145.82 | 147.17 | 148.28 | 145.38 | 25692361.00 |
| 23-Jun-2017 | 146.28 | 145.13 | 147.16 | 145.11 | 35439389.00 |
| 22-Jun-2017 | 145.63 | 145.77 | 146.7 | 145.1199 | 19106294.00 |
| 21-Jun-2017 | 145.87 | 145.52 | 146.0693 | 144.61 | 21265751.00 |
| 20-Jun-2017 | 145.01 | 146.87 | 146.87 | 144.94 | 24900073.00 |
| 19-Jun-2017 | 146.34 | 143.66 | 146.74 | 143.66 | 32541404.00 |
| 16-Jun-2017 | 142.27 | 143.78 | 144.5 | 142.2 | 50361093.00 |
| 15-Jun-2017 | 144.29 | 143.32 | 144.4798 | 142.21 | 32165373.00 |
| 14-Jun-2017 | 145.16 | 147.5 | 147.5 | 143.84 | 31531232.00 |
| 13-Jun-2017 | 146.59 | 147.16 | 147.45 | 145.15 | 34165445.00 |
| 12-Jun-2017 | 145.42 | 145.74 | 146.09 | 142.51 | 72307330.00 |
| 09-Jun-2017 | 148.98 | 155.19 | 155.19 | 146.02 | 64882657.00 |
| 08-Jun-2017 | 154.99 | 155.25 | 155.54 | 154.4 | 21250798.00 |
| 07-Jun-2017 | 155.37 | 155.02 | 155.98 | 154.48 | 21069647.00 |
| 06-Jun-2017 | 154.45 | 153.9 | 155.81 | 153.78 | 26624926.00 |
| 05-Jun-2017 | 153.93 | 154.34 | 154.45 | 153.46 | 25331662.00 |
| 02-Jun-2017 | 155.45 | 153.58 | 155.45 | 152.89 | 27770715.00 |
| 01-Jun-2017 | 153.18 | 153.17 | 153.33 | 152.22 | 16404088.00 |
| 31-May-2017 | 152.76 | 153.97 | 154.17 | 152.38 | 24451164.00 |
| 30-May-2017 | 153.67 | 153.42 | 154.43 | 153.33 | 20126851.00 |
| 26-May-2017 | 153.61 | 154 | 154.24 | 153.31 | 21927637.00 |
| 25-May-2017 | 153.87 | 153.73 | 154.35 | 153.03 | 19235598.00 |
| 24-May-2017 | 153.34 | 153.84 | 154.17 | 152.67 | 19219154.00 |
| 23-May-2017 | 153.8 | 154.9 | 154.9 | 153.31 | 19918871.00 |
| 22-May-2017 | 153.99 | 154 | 154.58 | 152.91 | 22966437.00 |
| 19-May-2017 | 153.06 | 153.38 | 153.98 | 152.63 | 26960788.00 |
| 18-May-2017 | 152.54 | 151.27 | 153.34 | 151.13 | 33568215.00 |
| 17-May-2017 | 150.25 | 153.6 | 154.57 | 149.71 | 50767678.00 |
| 16-May-2017 | 155.47 | 155.94 | 156.06 | 154.72 | 20048478.00 |
| 15-May-2017 | 155.7 | 156.01 | 156.65 | 155.05 | 26009719.00 |
