Skip to search.
 BSE Down0.01% NSE Down0.23%

Apple Inc. (AAPL)

-NasdaqGS
136.66 Up 0.13(0.10%) 25 Feb 2:30am
|After Hours : 136.63 Down 0.03 (0.02%) 25 Feb 6:29am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Feb, 2017135.91136.66135.28136.6621,690,900136.66
23 Feb, 2017137.38137.48136.30136.5320,704,100136.53
22 Feb, 2017136.43137.12136.11137.1120,745,300137.11
21 Feb, 2017136.23136.75135.98136.7024,265,100136.70
17 Feb, 2017135.10135.83135.10135.7222,084,500135.72
16 Feb, 2017135.67135.90134.84135.3522,118,000135.35
15 Feb, 2017135.52136.27134.62135.5135,501,600135.51
14 Feb, 2017133.47135.09133.25135.0232,815,500135.02
13 Feb, 2017133.08133.82132.75133.2923,035,400133.29
10 Feb, 2017132.46132.94132.05132.1220,065,500132.12
9 Feb, 2017131.65132.45131.12132.4228,349,900132.42
09-Feb-20170.57 Dividend
8 Feb, 2017131.35132.22131.22132.0423,004,100131.47
7 Feb, 2017130.54132.09130.45131.5338,183,800130.96
6 Feb, 2017129.13130.50128.90130.2926,845,900129.73
3 Feb, 2017128.31129.19128.16129.0824,507,300128.52
2 Feb, 2017127.98129.39127.78128.5333,710,400127.98
1 Feb, 2017127.03130.49127.01128.75111,985,000128.19
31 Jan, 2017121.15121.39120.62121.3549,201,000120.83
30 Jan, 2017120.93121.63120.66121.6330,377,500121.10
27 Jan, 2017122.14122.35121.60121.9520,562,900121.42
26 Jan, 2017121.67122.44121.60121.9426,337,600121.41
25 Jan, 2017120.42122.10120.28121.8832,377,600121.35
24 Jan, 2017119.55120.10119.50119.9723,211,000119.45
23 Jan, 2017120.00120.81119.77120.0822,050,200119.56
20 Jan, 2017120.45120.45119.73120.0032,597,900119.48
19 Jan, 2017119.40120.09119.37119.7825,597,300119.26
18 Jan, 2017120.00120.50119.71119.9923,713,000119.47
17 Jan, 2017118.34120.24118.22120.0034,439,800119.48
13 Jan, 2017119.11119.62118.81119.0426,111,900118.53
12 Jan, 2017118.90119.30118.21119.2527,086,200118.74
11 Jan, 2017118.74119.93118.60119.7527,588,600119.23
10 Jan, 2017118.77119.38118.30119.1124,462,100118.60
9 Jan, 2017117.95119.43117.94118.9933,387,600118.48
6 Jan, 2017116.78118.16116.47117.9131,751,900117.40
5 Jan, 2017115.92116.86115.81116.6122,193,600116.11
4 Jan, 2017115.85116.51115.75116.0221,118,100115.52
3 Jan, 2017115.80116.33114.76116.1528,781,900115.65
30 Dec, 2016116.65117.20115.43115.8230,586,300115.32
29 Dec, 2016116.45117.11116.40116.7315,039,500116.23
28 Dec, 2016117.52118.02116.20116.7620,905,900116.26
27 Dec, 2016116.52117.80116.49117.2618,296,900116.75
23 Dec, 2016115.59116.52115.59116.5214,249,500116.02
22 Dec, 2016116.35116.51115.64116.2926,085,900115.79
21 Dec, 2016116.80117.40116.78117.0623,783,200116.55
20 Dec, 2016116.74117.50116.68116.9521,425,000116.45
19 Dec, 2016115.80117.38115.75116.6427,779,400116.14
16 Dec, 2016116.47116.50115.65115.9744,351,100115.47
15 Dec, 2016115.38116.73115.23115.8246,524,500115.32
14 Dec, 2016115.04116.20114.98115.1934,031,800114.69
13 Dec, 2016113.84115.92113.75115.1943,733,800114.69
12 Dec, 2016113.29115.00112.49113.3026,374,400112.81
9 Dec, 2016112.31114.70112.31113.9534,402,600113.46
8 Dec, 2016110.86112.43110.60112.1227,068,300111.64
7 Dec, 2016109.26111.19109.16111.0329,998,700110.55
6 Dec, 2016109.50110.36109.19109.9526,195,500109.48
5 Dec, 2016110.00110.03108.25109.1134,324,500108.64
2 Dec, 2016109.17110.09108.85109.9026,528,000109.43
1 Dec, 2016110.37110.94109.03109.4937,086,900109.02
30 Nov, 2016111.60112.20110.27110.5236,162,300110.04
29 Nov, 2016110.78112.03110.07111.4628,528,800110.98
28 Nov, 2016111.43112.47111.39111.5727,194,000111.09
25 Nov, 2016111.13111.87110.95111.7911,475,900111.31
23 Nov, 2016111.36111.51110.33111.2327,426,400110.75
22 Nov, 2016111.95112.42111.40111.8025,965,500111.32
21 Nov, 2016110.12111.99110.01111.7329,264,600111.25
18 Nov, 2016109.72110.54109.66110.0628,428,900109.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.