Skip to search.
 BSE Down1.34% NSE Down1.36%

Apple Inc. (AAPL)

-NasdaqGS
94.02 6 Feb 2:30am
|Pre-Market : 92.82 Down 1.20 (1.28%) 7:51pm - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Feb, 201696.5296.9293.6994.0245,853,90094.02
4 Feb, 201695.8697.3395.1996.6046,471,70096.60
04-Feb-20160.52 Dividend
3 Feb, 201695.0096.8494.0896.3545,964,30095.83
2 Feb, 201695.4296.0494.2894.4837,357,20093.97
1 Feb, 201696.4796.7195.4096.4340,943,50095.91
29 Jan, 201694.7997.3494.3597.3464,416,50096.81
28 Jan, 201693.7994.5292.3994.0955,678,80093.58
27 Jan, 201696.0496.6393.3493.42133,369,70092.92
26 Jan, 201699.93100.8898.0799.9975,077,00099.45
25 Jan, 2016101.52101.5399.2199.4451,794,50098.90
22 Jan, 201698.63101.4698.37101.4265,800,500100.87
21 Jan, 201697.0697.8894.9496.3052,161,50095.78
20 Jan, 201695.1098.1993.4296.7972,334,40096.27
19 Jan, 201698.4198.6595.5096.6653,087,70096.14
15 Jan, 201696.2097.7195.3697.1379,833,90096.61
14 Jan, 201697.96100.4895.7499.5263,170,10098.98
13 Jan, 2016100.32101.1997.3097.3962,439,60096.86
12 Jan, 2016100.55100.6998.8499.9649,154,20099.42
11 Jan, 201698.9799.0697.3498.5349,739,40098.00
8 Jan, 201698.5599.1196.7696.9670,798,00096.44
7 Jan, 201698.68100.1396.4396.4581,094,40095.93
6 Jan, 2016100.56102.3799.87100.7068,457,400100.16
5 Jan, 2016105.75105.85102.41102.7155,791,000102.16
4 Jan, 2016102.61105.37102.00105.3567,649,400104.78
31 Dec, 2015107.01107.03104.82105.2640,912,300104.69
30 Dec, 2015108.58108.70107.18107.3225,213,800106.74
29 Dec, 2015106.96109.43106.86108.7430,931,200108.15
28 Dec, 2015107.59107.69106.18106.8226,704,200106.24
24 Dec, 2015109.00109.00107.95108.0313,596,700107.45
23 Dec, 2015107.27108.85107.20108.6132,657,400108.02
22 Dec, 2015107.40107.72106.45107.2332,789,400106.65
21 Dec, 2015107.28107.37105.57107.3347,590,600106.75
18 Dec, 2015108.91109.52105.81106.0396,453,300105.46
17 Dec, 2015112.02112.25108.98108.9844,772,800108.39
16 Dec, 2015111.07111.99108.80111.3456,238,500110.74
15 Dec, 2015111.94112.80110.35110.4952,978,100109.89
14 Dec, 2015112.18112.68109.79112.4864,318,700111.87
11 Dec, 2015115.19115.39112.85113.1846,886,200112.57
10 Dec, 2015116.04116.94115.51116.1729,212,700115.54
9 Dec, 2015117.64117.69115.08115.6246,361,400115.00
8 Dec, 2015117.52118.60116.86118.2334,309,500117.59
7 Dec, 2015118.98119.86117.81118.2832,084,200117.64
4 Dec, 2015115.29119.25115.11119.0357,777,000118.39
3 Dec, 2015116.55116.79114.22115.2041,569,500114.58
2 Dec, 2015117.34118.11116.08116.2833,386,600115.65
1 Dec, 2015118.75118.81116.86117.3434,852,400116.71
30 Nov, 2015117.99119.41117.75118.3039,180,300117.66
27 Nov, 2015118.29118.41117.60117.8113,046,400117.17
25 Nov, 2015119.21119.23117.92118.0321,388,300117.39
24 Nov, 2015117.33119.35117.12118.8842,803,200118.24
23 Nov, 2015119.27119.73117.34117.7532,482,500117.11
20 Nov, 2015119.20119.92118.85119.3034,287,100118.66
19 Nov, 2015117.64119.75116.76118.7843,295,800118.14
18 Nov, 2015115.76117.49115.50117.2946,674,700116.66
17 Nov, 2015114.92115.05113.32113.6927,616,900113.08
16 Nov, 2015111.38114.24111.00114.1838,106,700113.56
13 Nov, 2015115.20115.57112.27112.3445,812,400111.73
12 Nov, 2015116.26116.82115.65115.7232,525,600115.10
11 Nov, 2015116.37117.42115.21116.1145,218,000115.48
10 Nov, 2015116.90118.07116.06116.7759,127,900116.14
9 Nov, 2015120.96121.81120.05120.5733,871,400119.92
6 Nov, 2015121.11121.81120.62121.0633,042,300120.41
5 Nov, 2015121.85122.69120.18120.9239,552,700120.27
05-Nov-20150.52 Dividend
4 Nov, 2015123.13123.82121.62122.0044,886,100120.82
3 Nov, 2015120.79123.49120.70122.5745,519,000121.39
2 Nov, 2015120.80121.36119.61121.1832,203,300120.01
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.