Skip to search.
 BSE Up1.58% NSE Up1.56%

Apple Inc. (AAPL)

-NasdaqGS
524.94 Up 5.93(1.14%) 18 Apr 1:30AM
|After Hours : 524.97 Up 0.03 (0.01%) 18 Apr 5:27AM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
17 Apr, 2014520.00527.76519.20524.9410,154,800524.94
16 Apr, 2014518.05521.09514.14519.017,670,200519.01
15 Apr, 2014520.27521.64511.33517.969,501,800517.96
14 Apr, 2014521.90522.16517.21521.687,345,500521.68
11 Apr, 2014519.00522.83517.14519.619,704,200519.61
10 Apr, 2014530.68532.24523.17523.488,530,600523.48
9 Apr, 2014522.64530.49522.02530.327,337,800530.32
8 Apr, 2014525.19526.12518.70523.448,697,800523.44
7 Apr, 2014528.02530.90521.89523.4710,309,000523.47
4 Apr, 2014539.81540.00530.58531.829,830,400531.82
3 Apr, 2014541.39542.50537.64538.795,798,000538.79
2 Apr, 2014542.38543.48540.26542.556,443,600542.55
1 Apr, 2014537.76541.87536.77541.657,170,000541.65
31 Mar, 2014539.23540.81535.93536.746,023,900536.74
28 Mar, 2014538.32538.94534.25536.867,163,000536.86
27 Mar, 2014540.02541.50535.12537.467,929,700537.46
26 Mar, 2014546.52549.00538.86539.7810,706,000539.78
25 Mar, 2014541.50545.75539.59544.9910,081,900544.99
24 Mar, 2014538.42540.50535.06539.1912,703,600539.19
21 Mar, 2014531.93533.75526.33532.8713,373,200532.87
20 Mar, 2014529.89532.67527.35528.707,442,800528.70
19 Mar, 2014532.26536.24529.00531.268,027,000531.26
18 Mar, 2014525.90531.97525.20531.407,487,400531.40
17 Mar, 2014527.70529.97525.85526.747,126,600526.74
14 Mar, 2014528.79530.89523.00524.698,471,400524.69
13 Mar, 2014537.44539.66529.16530.659,205,100530.65
12 Mar, 2014534.51537.35532.00536.617,170,800536.61
11 Mar, 2014535.45538.74532.59536.0910,028,400536.09
10 Mar, 2014528.36533.33528.34530.926,378,000530.92
7 Mar, 2014531.09531.98526.05530.447,883,200530.44
6 Mar, 2014532.79534.44528.10530.756,624,600530.75
5 Mar, 2014530.92534.75529.13532.367,145,100532.36
4 Mar, 2014531.00532.64527.77531.249,255,000531.24
3 Mar, 2014523.42530.65522.81527.768,527,900527.76
28 Feb, 2014529.08532.75522.12526.2413,284,600526.24
27 Feb, 2014517.14528.78516.05527.6710,781,500527.67
26 Feb, 2014523.61525.00515.60517.359,864,900517.35
25 Feb, 2014529.38529.57521.00522.068,284,000522.06
24 Feb, 2014523.15529.92522.42527.5510,318,200527.55
21 Feb, 2014532.79534.57524.60525.259,956,600525.25
20 Feb, 2014532.99537.00529.00531.1510,923,500531.15
19 Feb, 2014544.75546.89534.35537.3711,206,000537.37
18 Feb, 2014546.00551.19545.61545.999,294,700545.99
14 Feb, 2014542.47545.98541.21543.999,747,300543.99
13 Feb, 2014534.66544.85534.20544.4310,978,500544.43
12 Feb, 2014536.95539.56533.24535.9211,003,600535.92
11 Feb, 2014530.61537.75529.50535.9610,080,600535.96
10 Feb, 2014518.66531.99518.00528.9912,341,400528.99
7 Feb, 2014521.38522.93517.38519.6813,224,300519.68
6 Feb, 2014510.06513.50507.81512.519,205,900512.51
06-Feb-20143.05 Dividend
5 Feb, 2014506.56515.28506.25512.5911,726,600509.54
4 Feb, 2014505.85509.46502.76508.7913,452,900505.76
3 Feb, 2014502.61507.73499.30501.5314,338,000498.55
31 Jan, 2014495.18501.53493.55500.6016,599,900497.62
30 Jan, 2014502.54506.50496.70499.7824,232,200496.81
29 Jan, 2014503.95507.37498.62500.7517,957,500497.77
28 Jan, 2014508.76515.00502.07506.5038,054,400503.49
27 Jan, 2014550.07554.80545.75550.5019,817,100547.22
24 Jan, 2014554.00555.62544.75546.0715,334,100542.82
23 Jan, 2014549.94556.50544.81556.1814,401,400552.87
22 Jan, 2014550.91557.29547.81551.5113,570,900548.23
21 Jan, 2014540.99550.07540.42549.0711,733,100545.80
17 Jan, 2014551.48552.07539.90540.6715,240,700537.45
16 Jan, 2014554.90556.85551.68554.258,188,500550.95
15 Jan, 2014553.52560.20551.66557.3613,987,100554.04
14 Jan, 2014538.22546.73537.66546.3911,877,200543.14
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.