Skip to search.
 BSE Up1.74% NSE Up1.79%

Apple Inc. (AAPL)

-NasdaqGS
111.03 Up 1.08(0.98%) 8 Dec 2:30am
|Pre-Market : 111.03 0.00 (0.00%) 3:03pm - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
6 Dec, 2016109.50110.36109.19109.9526,075,900109.95
5 Dec, 2016110.00110.03108.25109.1134,037,300109.11
2 Dec, 2016109.17110.09108.85109.9026,409,800109.90
1 Dec, 2016110.37110.94109.03109.4936,825,800109.49
30 Nov, 2016111.60112.20110.27110.5235,765,000110.52
29 Nov, 2016110.78112.03110.07111.4628,459,300111.46
28 Nov, 2016111.43112.47111.39111.5727,026,600111.57
25 Nov, 2016111.13111.87110.95111.7911,424,400111.79
23 Nov, 2016111.36111.51110.33111.2327,387,900111.23
22 Nov, 2016111.95112.42111.40111.8025,922,600111.80
21 Nov, 2016110.12111.99110.01111.7329,119,100111.73
18 Nov, 2016109.72110.54109.66110.0627,404,300110.06
17 Nov, 2016109.81110.35108.83109.9526,964,600109.95
16 Nov, 2016106.70110.23106.60109.9958,702,500109.99
15 Nov, 2016106.57107.68106.16107.1132,216,900107.11
14 Nov, 2016107.71107.81104.08105.7150,872,500105.71
11 Nov, 2016107.12108.87106.55108.4334,094,100108.43
10 Nov, 2016111.09111.09105.83107.7957,134,500107.79
9 Nov, 2016109.88111.32108.05110.8859,176,400110.88
8 Nov, 2016110.31111.72109.70111.0624,054,500111.06
7 Nov, 2016110.08110.51109.46110.4132,560,000110.41
4 Nov, 2016108.53110.25108.11108.8430,837,000108.84
3 Nov, 2016110.98111.46109.55109.8326,932,600109.83
03-Nov-20160.57 Dividend
2 Nov, 2016111.40112.35111.23111.5928,331,700111.02
1 Nov, 2016113.46113.77110.53111.4943,825,800110.92
31 Oct, 2016113.65114.23113.20113.5426,419,400112.96
28 Oct, 2016113.87115.21113.45113.7237,861,700113.14
27 Oct, 2016115.39115.86114.10114.4834,562,000113.90
26 Oct, 2016114.31115.70113.31115.5966,134,200115.00
25 Oct, 2016117.95118.36117.31118.2548,129,000117.65
24 Oct, 2016117.10117.74117.00117.6523,538,700117.05
21 Oct, 2016116.81116.91116.28116.6023,192,700116.00
20 Oct, 2016116.86117.38116.33117.0624,125,800116.46
19 Oct, 2016117.25117.76113.80117.1220,034,600116.52
18 Oct, 2016118.18118.21117.45117.4724,553,500116.87
17 Oct, 2016117.33117.84116.78117.5523,624,900116.95
14 Oct, 2016117.88118.17117.13117.6335,652,200117.03
13 Oct, 2016116.79117.44115.72116.9835,192,400116.38
12 Oct, 2016117.35117.98116.75117.3437,586,800116.74
11 Oct, 2016117.70118.69116.20116.3064,041,000115.71
10 Oct, 2016115.02116.75114.72116.0536,236,000115.46
7 Oct, 2016114.31114.56113.51114.0624,358,400113.48
6 Oct, 2016113.70114.34113.13113.8928,779,300113.31
5 Oct, 2016113.40113.66112.69113.0521,453,100112.47
4 Oct, 2016113.06114.31112.63113.0029,736,800112.42
3 Oct, 2016112.71113.05112.28112.5221,701,800111.95
30 Sep, 2016112.46113.37111.80113.0536,379,100112.47
29 Sep, 2016113.16113.80111.80112.1835,887,000111.61
28 Sep, 2016113.69114.64113.43113.9529,641,100113.37
27 Sep, 2016113.00113.18112.34113.0924,607,400112.51
26 Sep, 2016111.64113.39111.55112.8829,869,400112.30
23 Sep, 2016114.42114.79111.55112.7152,481,200112.13
22 Sep, 2016114.35114.94114.00114.6231,074,000114.03
21 Sep, 2016113.85113.99112.44113.5536,003,200112.97
20 Sep, 2016113.05114.12112.51113.5734,514,300112.99
19 Sep, 2016115.19116.18113.25113.5847,023,000113.00
16 Sep, 2016115.12116.13114.04114.9279,886,900114.33
15 Sep, 2016113.86115.73113.49115.5789,983,600114.98
14 Sep, 2016108.73113.03108.60111.77110,888,700111.20
13 Sep, 2016107.51108.79107.24107.9562,176,200107.40
12 Sep, 2016102.65105.72102.53105.4445,292,800104.90
9 Sep, 2016104.64105.72103.13103.1346,557,000102.60
8 Sep, 2016107.25107.27105.24105.5253,002,000104.98
7 Sep, 2016107.83108.76107.07108.3642,364,300107.81
6 Sep, 2016107.90108.30107.51107.7026,880,400107.15
2 Sep, 2016107.70108.00106.82107.7326,802,500107.18
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.