Skip to search.
 BSE Up0.41% NSE Up0.44%

Apple Inc. (AAPL)

-NasdaqGS
126.00 Down 0.44(0.35%) 1:30am
|After Hours : 126.35 Up 0.35 (0.28%) 5:29am
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Jul, 2015126.43126.69125.77126.4427,122,500126.44
1 Jul, 2015126.90126.94125.99126.6030,128,600126.60
30 Jun, 2015125.57126.12124.86125.4343,849,800125.43
29 Jun, 2015125.46126.47124.48124.5348,911,400124.53
26 Jun, 2015127.67127.99126.51126.7542,111,000126.75
25 Jun, 2015128.86129.20127.50127.5031,816,700127.50
24 Jun, 2015127.21129.80127.12128.1154,964,900128.11
23 Jun, 2015127.48127.61126.88127.0330,137,100127.03
22 Jun, 2015127.49128.06127.08127.6133,833,500127.61
19 Jun, 2015127.71127.82126.40126.6054,181,300126.60
18 Jun, 2015127.23128.31127.22127.8835,241,100127.88
17 Jun, 2015127.72127.88126.74127.3032,768,500127.30
16 Jun, 2015127.03127.85126.37127.6031,404,000127.60
15 Jun, 2015126.10127.24125.71126.9239,842,600126.92
12 Jun, 2015128.19128.33127.11127.1736,754,200127.17
11 Jun, 2015129.18130.18128.48128.5935,260,400128.59
10 Jun, 2015127.92129.34127.85128.8838,915,900128.88
9 Jun, 2015126.70128.08125.62127.4255,771,500127.42
8 Jun, 2015128.90129.21126.83127.8052,538,200127.80
5 Jun, 2015129.50129.69128.36128.6535,314,200128.65
4 Jun, 2015129.58130.58128.91129.3638,229,300129.36
3 Jun, 2015130.66130.94129.90130.1230,889,400130.12
2 Jun, 2015129.86130.66129.32129.9633,556,900129.96
1 Jun, 2015130.28131.39130.05130.5431,956,000130.54
29 May, 2015131.23131.45129.90130.2850,338,200130.28
28 May, 2015131.86131.95131.10131.7830,647,300131.78
27 May, 2015130.34132.26130.05132.0445,662,800132.04
26 May, 2015132.60132.91129.12129.6270,193,700129.62
22 May, 2015131.60132.97131.40132.5445,123,800132.54
21 May, 2015130.07131.63129.83131.3939,307,500131.39
20 May, 2015130.00130.98129.34130.0635,965,000130.06
19 May, 2015130.69130.88129.64130.0744,351,200130.07
18 May, 2015128.38130.72128.36130.1950,176,600130.19
15 May, 2015129.07129.49128.21128.7737,921,200128.77
14 May, 2015127.41128.95127.16128.9544,487,500128.95
13 May, 2015126.15127.19125.87126.0134,322,000126.01
12 May, 2015125.60126.88124.82125.8747,109,200125.87
11 May, 2015127.39127.56125.63126.3242,035,800126.32
8 May, 2015126.68127.62126.11127.6255,550,400127.62
7 May, 2015124.77126.08124.02125.2643,940,900125.26
07-May-20150.52 Dividend
6 May, 2015126.56126.75123.36125.0172,141,000124.49
5 May, 2015128.15128.45125.78125.8049,271,400125.28
4 May, 2015129.50130.57128.26128.7050,988,300128.16
1 May, 2015126.10130.13125.30128.9558,512,600128.41
30 Apr, 2015128.64128.64124.58125.1583,195,400124.63
29 Apr, 2015130.16131.59128.30128.6463,386,100128.10
28 Apr, 2015134.46134.54129.57130.56118,924,000130.02
27 Apr, 2015132.31133.13131.15132.6596,954,200132.10
24 Apr, 2015130.49130.63129.23130.2844,525,900129.74
23 Apr, 2015128.30130.42128.14129.6745,770,900129.13
22 Apr, 2015126.99128.87126.32128.6237,654,500128.08
21 Apr, 2015128.10128.20126.67126.9132,435,100126.38
20 Apr, 2015125.57128.12125.17127.6047,054,300127.07
17 Apr, 2015125.55126.14124.46124.7551,957,000124.23
16 Apr, 2015126.28127.10126.11126.1728,369,000125.65
15 Apr, 2015126.41127.13126.01126.7828,970,400126.25
14 Apr, 2015127.00127.29125.91126.3025,524,600125.77
13 Apr, 2015128.37128.57126.61126.8536,365,100126.32
10 Apr, 2015125.95127.21125.26127.1040,188,000126.57
9 Apr, 2015125.85126.58124.66126.5632,484,000126.03
8 Apr, 2015125.85126.40124.97125.6037,329,200125.08
7 Apr, 2015127.64128.12125.98126.0135,012,300125.49
6 Apr, 2015124.47127.51124.33127.3537,194,000126.82
2 Apr, 2015125.03125.56124.19125.3232,220,100124.80
1 Apr, 2015124.82125.12123.10124.2540,621,400123.73
31 Mar, 2015126.09126.49124.36124.4342,090,600123.91
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.