Skip to search.
 BSE Up0.27% NSE Up0.27%

Apple Inc. (AAPL)

-NasdaqGS
100.35 Down 0.06(0.06%) 28 May 1:30am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
27 May, 201699.44100.4799.25100.3536,229,500100.35
26 May, 201699.68100.7398.64100.4156,093,400100.41
25 May, 201698.6799.7498.1199.6238,168,80099.62
24 May, 201697.2298.0996.8497.9035,036,80097.90
23 May, 201695.8797.1995.6796.4337,860,50096.43
20 May, 201694.6495.4394.5295.2231,804,60095.22
19 May, 201694.6494.6493.5794.2030,342,70094.20
18 May, 201694.1695.2193.8994.5641,923,10094.56
17 May, 201694.5594.7093.0193.4946,507,40093.49
16 May, 201692.3994.3991.6593.8861,140,60093.88
13 May, 201690.0091.6790.0090.5244,188,20090.52
12 May, 201692.7292.7889.4790.3476,109,80090.34
11 May, 201693.4893.5792.4692.5128,539,90092.51
10 May, 201693.3393.5792.1193.4233,592,50093.42
9 May, 201693.0093.7792.5992.7932,855,30092.79
6 May, 201693.3793.4591.8592.7243,458,20092.72
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
21 Apr, 2016106.93106.93105.52105.9731,552,500105.33
20 Apr, 2016106.64108.09106.06107.1330,611,000106.48
19 Apr, 2016107.88108.00106.23106.9132,384,900106.26
18 Apr, 2016108.89108.95106.94107.4860,821,500106.83
15 Apr, 2016112.11112.30109.73109.8546,939,000109.19
14 Apr, 2016111.62112.39111.33112.1025,473,900111.42
13 Apr, 2016110.80112.34110.80112.0433,257,300111.36
12 Apr, 2016109.34110.50108.66110.4427,232,300109.77
11 Apr, 2016108.97110.61108.83109.0229,407,500108.36
8 Apr, 2016108.91109.77108.17108.6623,581,700108.00
7 Apr, 2016109.95110.42108.12108.5431,801,900107.88
6 Apr, 2016110.23110.98109.20110.9626,404,100110.29
5 Apr, 2016109.51110.73109.42109.8126,578,700109.15
4 Apr, 2016110.42112.19110.27111.1237,356,200110.45
1 Apr, 2016108.78110.00108.20109.9925,874,000109.32
31 Mar, 2016109.72109.90108.88108.9925,888,400108.33
30 Mar, 2016108.65110.42108.60109.5645,601,100108.90
29 Mar, 2016104.89107.79104.88107.6831,190,100107.03
28 Mar, 2016106.00106.19105.06105.1919,411,400104.55
24 Mar, 2016105.47106.25104.89105.6726,133,000105.03
23 Mar, 2016106.48107.07105.90106.1325,703,500105.49
22 Mar, 2016105.25107.29105.21106.7232,444,400106.07
21 Mar, 2016105.93107.65105.14105.9135,502,700105.27
18 Mar, 2016106.34106.50105.19105.9244,205,200105.28
17 Mar, 2016105.52106.47104.96105.8034,420,700105.16
16 Mar, 2016104.61106.31104.59105.9738,303,500105.33
15 Mar, 2016103.96105.18103.85104.5840,067,700103.95
14 Mar, 2016101.91102.91101.78102.5225,076,100101.90
11 Mar, 2016102.24102.28101.50102.2627,408,200101.64
10 Mar, 2016101.41102.24100.15101.1733,513,600100.56
9 Mar, 2016101.31101.58100.27101.1227,201,700100.51
8 Mar, 2016100.78101.76100.40101.0331,561,900100.42
7 Mar, 2016102.39102.83100.96101.8735,828,900101.25
4 Mar, 2016102.37103.75101.37103.0146,055,100102.39
3 Mar, 2016100.58101.71100.45101.5036,955,700100.89
2 Mar, 2016100.51100.8999.64100.7533,169,600100.14
1 Mar, 201697.65100.7797.42100.5350,407,10099.92
29 Feb, 201696.8698.2396.6596.6935,216,30096.10
26 Feb, 201697.2098.0296.5896.9128,991,10096.32
25 Feb, 201696.0596.7695.2596.7627,582,70096.17
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.