Skip to search.
 BSE Down0.42% NSE Down0.52%

Apple Inc. (AAPL)

-NasdaqGS
96.67 Down 0.67(0.69%) 1:30am
|After Hours : 103.25 Up 6.58 (6.81%) 5:29am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
26 Jul, 201696.8297.9796.4296.6742,342,40096.67
25 Jul, 201698.2598.8496.9297.3440,144,40097.34
22 Jul, 201699.2699.3098.3198.6628,177,20098.66
21 Jul, 201699.83101.0099.1399.4331,792,00099.43
20 Jul, 2016100.00100.4699.7499.9626,276,00099.96
19 Jul, 201699.56100.0099.3499.8723,779,90099.87
18 Jul, 201698.70100.1398.6099.8336,493,90099.83
15 Jul, 201698.9299.3098.5098.7830,137,00098.78
14 Jul, 201697.3998.9997.3298.7938,919,00098.79
13 Jul, 201697.4197.6796.8496.8725,892,20096.87
12 Jul, 201697.1797.7097.1297.4224,167,50097.42
11 Jul, 201696.7597.6596.7396.9823,794,90096.98
8 Jul, 201696.4996.8996.0596.6828,912,10096.68
7 Jul, 201695.7096.5095.6295.9425,139,60095.94
6 Jul, 201694.6095.6694.3795.5330,949,10095.53
5 Jul, 201695.3995.4094.4694.9927,705,20094.99
1 Jul, 201695.4996.4795.3395.8926,026,50095.89
30 Jun, 201694.4495.7794.3095.6035,836,40095.60
29 Jun, 201693.9794.5593.6394.4036,531,00094.40
28 Jun, 201692.9093.6692.1493.5940,444,90093.59
27 Jun, 201693.0093.0591.5092.0445,489,60092.04
24 Jun, 201692.9194.6692.6593.4075,311,40093.40
23 Jun, 201695.9496.2995.2596.1032,240,20096.10
22 Jun, 201696.2596.8995.3595.5529,219,10095.55
21 Jun, 201694.9496.3594.6895.9135,546,40095.91
20 Jun, 201696.0096.5795.0395.1034,411,90095.10
17 Jun, 201696.6296.6595.3095.3361,008,20095.33
16 Jun, 201696.4597.7596.0797.5531,326,80097.55
15 Jun, 201697.8298.4197.0397.1429,445,20097.14
14 Jun, 201697.3298.4896.7597.4631,931,90097.46
13 Jun, 201698.6999.1297.1097.3438,020,50097.34
10 Jun, 201698.5399.3598.4898.8331,712,90098.83
9 Jun, 201698.5099.9998.4699.6526,601,40099.65
8 Jun, 201699.0299.5698.6898.9420,848,10098.94
7 Jun, 201699.2599.8798.9699.0322,409,50099.03
6 Jun, 201697.99101.8997.5598.6323,292,50098.63
3 Jun, 201697.7998.2797.4597.9228,504,90097.92
2 Jun, 201697.6097.8496.6397.7240,191,60097.72
1 Jun, 201699.0299.5498.3398.4629,173,30098.46
31 May, 201699.60100.4098.8299.8642,307,20099.86
27 May, 201699.44100.4799.25100.3536,341,200100.35
26 May, 201699.68100.7398.64100.4156,331,200100.41
25 May, 201698.6799.7498.1199.6238,168,80099.62
24 May, 201697.2298.0996.8497.9035,140,20097.90
23 May, 201695.8797.1995.6796.4338,018,60096.43
20 May, 201694.6495.4394.5295.2232,026,00095.22
19 May, 201694.6494.6493.5794.2030,442,10094.20
18 May, 201694.1695.2193.8994.5642,062,40094.56
17 May, 201694.5594.7093.0193.4946,916,90093.49
16 May, 201692.3994.3991.6593.8861,259,80093.88
13 May, 201690.0091.6790.0090.5244,392,80090.52
12 May, 201692.7292.7889.4790.3476,314,70090.34
11 May, 201693.4893.5792.4692.5128,719,10092.51
10 May, 201693.3393.5792.1193.4233,686,80093.42
9 May, 201693.0093.7792.5992.7932,936,40092.79
6 May, 201693.3793.4591.8592.7243,699,90092.72
5 May, 201694.0094.0792.6893.2435,890,50093.24
05-May-20160.57 Dividend
4 May, 201695.2095.9093.8294.1941,025,50093.62
3 May, 201694.2095.7493.6895.1856,831,30094.60
2 May, 201693.9794.0892.4093.6448,160,10093.07
29 Apr, 201693.9994.7292.5193.7468,531,50093.17
28 Apr, 201697.6197.8894.2594.8382,242,70094.26
27 Apr, 201696.0098.7195.6897.82114,602,10097.23
26 Apr, 2016103.91105.30103.91104.3556,016,200103.72
25 Apr, 2016105.00105.65104.51105.0828,031,600104.44
22 Apr, 2016105.01106.48104.62105.6833,683,100105.04
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.