Skip to search.
 BSE Up1.52% NSE Up1.59%

Apple Inc. (AAPL)

-NasdaqGS
112.92 Up 3.23(2.94%) 28 Aug 1:30am
|After Hours : 112.98 Up 0.06 (0.05%) 28 Aug 5:29am
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 Aug, 2015112.23113.24110.02112.9283,265,100112.92
26 Aug, 2015107.09109.89105.05109.6996,226,300109.69
25 Aug, 2015111.11111.11103.50103.74102,240,200103.74
24 Aug, 201594.87103.4592.00103.12161,454,200103.12
21 Aug, 2015110.43111.90105.65105.76126,289,200105.76
20 Aug, 2015114.08114.35111.63112.6567,765,500112.65
19 Aug, 2015116.10116.52114.68115.0147,445,700115.01
18 Aug, 2015116.43117.44116.01116.5034,560,700116.50
17 Aug, 2015116.04117.65115.50117.1640,702,200117.16
14 Aug, 2015114.32116.31114.01115.9642,693,200115.96
13 Aug, 2015116.04116.40114.54115.1548,335,500115.15
12 Aug, 2015112.53115.42109.63115.24101,217,500115.24
11 Aug, 2015117.81118.18113.33113.4995,711,900113.49
10 Aug, 2015116.53119.99116.53119.7254,538,500119.72
7 Aug, 2015114.58116.25114.50115.5238,421,400115.52
6 Aug, 2015115.97116.50114.12115.1352,903,000115.13
06-Aug-20150.52 Dividend
5 Aug, 2015112.95117.44112.10115.4099,312,600114.88
4 Aug, 2015117.42117.70113.25114.64124,138,600114.12
3 Aug, 2015121.50122.57117.52118.4469,976,000117.91
31 Jul, 2015122.60122.64120.91121.3042,885,000120.75
30 Jul, 2015122.32122.57121.71122.3733,628,300121.82
29 Jul, 2015123.15123.50122.27122.9937,011,700122.44
28 Jul, 2015123.38123.91122.55123.3833,618,100122.82
27 Jul, 2015123.09123.61122.12122.7744,455,500122.22
24 Jul, 2015125.32125.74123.90124.5042,162,300123.94
23 Jul, 2015126.20127.09125.06125.1650,999,500124.60
22 Jul, 2015121.99125.50121.99125.22115,450,600124.66
21 Jul, 2015132.85132.92130.32130.7576,756,400130.16
20 Jul, 2015130.97132.97130.70132.0758,900,200131.47
17 Jul, 2015129.08129.62128.31129.6246,164,700129.04
16 Jul, 2015127.74128.57127.35128.5136,222,400127.93
15 Jul, 2015125.72127.15125.58126.8233,649,200126.25
14 Jul, 2015126.04126.37125.04125.6131,768,100125.04
13 Jul, 2015125.03125.76124.32125.6641,440,500125.09
10 Jul, 2015121.94123.85121.21123.2861,354,500122.72
9 Jul, 2015123.85124.06119.22120.0778,595,000119.53
8 Jul, 2015124.48124.64122.54122.5760,761,600122.02
7 Jul, 2015125.89126.15123.77125.6946,946,800125.12
6 Jul, 2015124.94126.23124.85126.0028,060,400125.43
2 Jul, 2015126.43126.69125.77126.4427,211,000125.87
1 Jul, 2015126.90126.94125.99126.6030,238,800126.03
30 Jun, 2015125.57126.12124.86125.4344,370,700124.86
29 Jun, 2015125.46126.47124.48124.5349,161,400123.97
26 Jun, 2015127.67127.99126.51126.7544,066,800126.18
25 Jun, 2015128.86129.20127.50127.5031,938,100126.93
24 Jun, 2015127.21129.80127.12128.1155,280,900127.53
23 Jun, 2015127.48127.61126.88127.0330,268,900126.46
22 Jun, 2015127.49128.06127.08127.6134,039,300127.03
19 Jun, 2015127.71127.82126.40126.6054,716,900126.03
18 Jun, 2015127.23128.31127.22127.8835,407,200127.30
17 Jun, 2015127.72127.88126.74127.3032,918,100126.73
16 Jun, 2015127.03127.85126.37127.6031,494,100127.03
15 Jun, 2015126.10127.24125.71126.9243,988,900126.35
12 Jun, 2015128.19128.33127.11127.1736,886,200126.60
11 Jun, 2015129.18130.18128.48128.5935,390,900128.01
10 Jun, 2015127.92129.34127.85128.8839,087,300128.30
9 Jun, 2015126.70128.08125.62127.4256,075,400126.85
8 Jun, 2015128.90129.21126.83127.8052,674,800127.22
5 Jun, 2015129.50129.69128.36128.6535,626,800128.07
4 Jun, 2015129.58130.58128.91129.3638,450,100128.78
3 Jun, 2015130.66130.94129.90130.1230,983,500129.53
2 Jun, 2015129.86130.66129.32129.9633,667,600129.37
1 Jun, 2015130.28131.39130.05130.5432,112,800129.95
29 May, 2015131.23131.45129.90130.2850,884,500129.69
28 May, 2015131.86131.95131.10131.7830,733,300131.19
27 May, 2015130.34132.26130.05132.0445,833,200131.45
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.