Skip to search.
 BSE Down0.18% NSE Down0.09%

Apple Inc. (AAPL)

-NasdaqGS
126.09 Down 2.61(2.03%) 12:50AM - Nasdaq Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
4 May, 2015129.50130.57128.26128.7050,863,700128.70
1 May, 2015126.10130.13125.30128.9557,195,000128.95
30 Apr, 2015128.64128.64124.58125.1583,195,400125.15
29 Apr, 2015130.16131.59128.30128.6463,386,100128.64
28 Apr, 2015134.46134.54129.57130.56118,924,000130.56
27 Apr, 2015132.31133.13131.15132.6596,954,200132.65
24 Apr, 2015130.49130.63129.23130.2844,525,900130.28
23 Apr, 2015128.30130.42128.14129.6745,770,900129.67
22 Apr, 2015126.99128.87126.32128.6237,654,500128.62
21 Apr, 2015128.10128.20126.67126.9132,435,100126.91
20 Apr, 2015125.57128.12125.17127.6047,054,300127.60
17 Apr, 2015125.55126.14124.46124.7551,957,000124.75
16 Apr, 2015126.28127.10126.11126.1728,369,000126.17
15 Apr, 2015126.41127.13126.01126.7828,970,400126.78
14 Apr, 2015127.00127.29125.91126.3025,524,600126.30
13 Apr, 2015128.37128.57126.61126.8536,365,100126.85
10 Apr, 2015125.95127.21125.26127.1040,188,000127.10
9 Apr, 2015125.85126.58124.66126.5632,484,000126.56
8 Apr, 2015125.85126.40124.97125.6037,329,200125.60
7 Apr, 2015127.64128.12125.98126.0135,012,300126.01
6 Apr, 2015124.47127.51124.33127.3537,194,000127.35
2 Apr, 2015125.03125.56124.19125.3232,220,100125.32
1 Apr, 2015124.82125.12123.10124.2540,621,400124.25
31 Mar, 2015126.09126.49124.36124.4342,090,600124.43
30 Mar, 2015124.05126.40124.00126.3747,099,700126.37
27 Mar, 2015124.57124.70122.91123.2539,546,200123.25
26 Mar, 2015122.76124.88122.60124.2447,572,900124.24
25 Mar, 2015126.54126.82123.38123.3851,655,200123.38
24 Mar, 2015127.23128.04126.56126.6932,842,300126.69
23 Mar, 2015127.12127.85126.52127.2137,709,700127.21
20 Mar, 2015128.25128.40125.16125.9068,695,100125.90
19 Mar, 2015128.75129.25127.40127.5045,809,500127.50
18 Mar, 2015127.00129.16126.37128.4765,270,900128.47
17 Mar, 2015125.90127.32125.65127.0451,023,100127.04
16 Mar, 2015123.88124.95122.87124.9535,874,300124.95
13 Mar, 2015124.40125.40122.58123.5951,827,300123.59
12 Mar, 2015122.31124.90121.63124.4548,362,700124.45
11 Mar, 2015124.75124.77122.11122.2468,939,000122.24
10 Mar, 2015126.41127.22123.80124.5168,856,600124.51
9 Mar, 2015127.96129.57125.06127.1488,528,500127.14
6 Mar, 2015128.40129.37126.26126.6072,842,100126.60
5 Mar, 2015128.58128.75125.76126.4156,517,100126.41
4 Mar, 2015129.10129.56128.32128.5431,666,300128.54
3 Mar, 2015128.96129.52128.09129.3637,816,300129.36
2 Mar, 2015129.25130.28128.30129.0948,096,700129.09
27 Feb, 2015130.00130.57128.24128.4662,014,800128.46
26 Feb, 2015128.79130.87126.61130.4291,287,500130.42
25 Feb, 2015131.56131.60128.15128.7974,711,700128.79
24 Feb, 2015132.94133.60131.17132.1769,228,100132.17
23 Feb, 2015130.02133.00129.66133.0070,974,100133.00
20 Feb, 2015128.62129.50128.05129.5048,948,400129.50
19 Feb, 2015128.48129.03128.33128.4537,362,400128.45
18 Feb, 2015127.63128.78127.45128.7244,891,700128.72
17 Feb, 2015127.49128.88126.92127.8363,152,400127.83
13 Feb, 2015127.28127.28125.65127.0854,272,200127.08
12 Feb, 2015126.06127.48125.57126.4674,474,500126.46
11 Feb, 2015122.77124.92122.50124.8873,561,800124.88
10 Feb, 2015120.17122.15120.16122.0262,008,500122.02
9 Feb, 2015118.55119.84118.43119.7238,889,800119.72
6 Feb, 2015120.02120.25118.45118.9343,372,000118.93
5 Feb, 2015120.02120.23119.25119.9442,246,200119.94
05-Feb-20150.47 Dividend
4 Feb, 2015118.50120.51118.31119.5670,149,700119.09
3 Feb, 2015118.50119.09117.61118.6551,915,700118.18
2 Feb, 2015118.05119.17116.08118.6362,739,100118.16
30 Jan, 2015118.40120.00116.85117.1683,745,500116.70
29 Jan, 2015116.32119.19115.56118.9084,436,400118.43
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.