Skip to search.
 BSE Down0.80% NSE Down0.67%

Apple Inc. (AAPL)

-NasdaqGS
107.57 Down 0.46(0.43%) 1:30am
|After Hours : 107.55 Down 0.02 (0.02%) 3:25am - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Aug, 2016108.57108.75107.68108.0323,593,500108.03
23 Aug, 2016108.59109.32108.53108.8521,257,700108.85
22 Aug, 2016108.86109.10107.85108.5125,820,200108.51
19 Aug, 2016108.77109.69108.36109.3625,368,100109.36
18 Aug, 2016109.23109.60109.02109.0821,984,700109.08
17 Aug, 2016109.10109.37108.34109.2225,356,000109.22
16 Aug, 2016109.63110.23109.21109.3833,794,400109.38
15 Aug, 2016108.14109.54108.08109.4825,868,200109.48
12 Aug, 2016107.78108.44107.78108.1818,660,400108.18
11 Aug, 2016108.52108.93107.85107.9327,484,500107.93
10 Aug, 2016108.71108.90107.76108.0024,008,500108.00
9 Aug, 2016108.23108.94108.01108.8126,315,200108.81
8 Aug, 2016107.52108.37107.16108.3728,037,200108.37
5 Aug, 2016106.27107.65106.18107.4840,553,400107.48
4 Aug, 2016105.58106.00105.28105.8727,408,700105.87
04-Aug-20160.57 Dividend
3 Aug, 2016104.81105.84104.77105.7930,202,600105.22
2 Aug, 2016106.05106.07104.00104.4833,816,600103.92
1 Aug, 2016104.41106.15104.41106.0538,167,900105.48
29 Jul, 2016104.19104.55103.68104.2127,733,700103.65
28 Jul, 2016102.83104.45102.82104.3439,869,800103.78
27 Jul, 2016104.27104.35102.75102.9592,344,800102.40
26 Jul, 201696.8297.9796.4296.6756,239,80096.15
25 Jul, 201698.2598.8496.9297.3440,382,90096.82
22 Jul, 201699.2699.3098.3198.6628,313,70098.13
21 Jul, 201699.83101.0099.1399.4332,702,00098.89
20 Jul, 2016100.00100.4699.7499.9626,276,00099.42
19 Jul, 201699.56100.0099.3499.8723,779,90099.33
18 Jul, 201698.70100.1398.6099.8336,493,90099.29
15 Jul, 201698.9299.3098.5098.7830,137,00098.25
14 Jul, 201697.3998.9997.3298.7938,919,00098.26
13 Jul, 201697.4197.6796.8496.8725,892,20096.35
12 Jul, 201697.1797.7097.1297.4224,167,50096.90
11 Jul, 201696.7597.6596.7396.9823,794,90096.46
8 Jul, 201696.4996.8996.0596.6828,912,10096.16
7 Jul, 201695.7096.5095.6295.9425,139,60095.42
6 Jul, 201694.6095.6694.3795.5330,949,10095.02
5 Jul, 201695.3995.4094.4694.9927,705,20094.48
1 Jul, 201695.4996.4795.3395.8926,026,50095.37
30 Jun, 201694.4495.7794.3095.6035,836,40095.08
29 Jun, 201693.9794.5593.6394.4036,531,00093.89
28 Jun, 201692.9093.6692.1493.5940,444,90093.09
27 Jun, 201693.0093.0591.5092.0445,489,60091.54
24 Jun, 201692.9194.6692.6593.4075,311,40092.90
23 Jun, 201695.9496.2995.2596.1032,240,20095.58
22 Jun, 201696.2596.8995.3595.5529,219,10095.04
21 Jun, 201694.9496.3594.6895.9135,546,40095.39
20 Jun, 201696.0096.5795.0395.1034,411,90094.59
17 Jun, 201696.6296.6595.3095.3361,008,20094.82
16 Jun, 201696.4597.7596.0797.5531,326,80097.02
15 Jun, 201697.8298.4197.0397.1429,445,20096.62
14 Jun, 201697.3298.4896.7597.4631,931,90096.93
13 Jun, 201698.6999.1297.1097.3438,020,50096.82
10 Jun, 201698.5399.3598.4898.8331,712,90098.30
9 Jun, 201698.5099.9998.4699.6526,601,40099.11
8 Jun, 201699.0299.5698.6898.9420,848,10098.41
7 Jun, 201699.2599.8798.9699.0322,409,50098.50
6 Jun, 201697.99101.8997.5598.6323,292,50098.10
3 Jun, 201697.7998.2797.4597.9228,504,90097.39
2 Jun, 201697.6097.8496.6397.7240,191,60097.19
1 Jun, 201699.0299.5498.3398.4629,173,30097.93
31 May, 201699.60100.4098.8299.8642,307,20099.32
27 May, 201699.44100.4799.25100.3536,341,20099.81
26 May, 201699.68100.7398.64100.4156,331,20099.87
25 May, 201698.6799.7498.1199.6238,168,80099.08
24 May, 201697.2298.0996.8497.9035,140,20097.37
23 May, 201695.8797.1995.6796.4338,018,60095.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.