Skip to search.
 BSE Down0.41% NSE Down0.37%

Apple Inc. (AAPL)

-NasdaqGS
130.78 Down 1.76(1.33%) 9:09PM - 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*
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
30 Mar, 2015124.05126.40124.00126.3747,099,700125.84
27 Mar, 2015124.57124.70122.91123.2539,546,200122.74
26 Mar, 2015122.76124.88122.60124.2447,572,900123.72
25 Mar, 2015126.54126.82123.38123.3851,655,200122.87
24 Mar, 2015127.23128.04126.56126.6932,842,300126.16
23 Mar, 2015127.12127.85126.52127.2137,709,700126.68
20 Mar, 2015128.25128.40125.16125.9068,695,100125.38
19 Mar, 2015128.75129.25127.40127.5045,809,500126.97
18 Mar, 2015127.00129.16126.37128.4765,270,900127.94
17 Mar, 2015125.90127.32125.65127.0451,023,100126.51
16 Mar, 2015123.88124.95122.87124.9535,874,300124.43
13 Mar, 2015124.40125.40122.58123.5951,827,300123.08
12 Mar, 2015122.31124.90121.63124.4548,362,700123.93
11 Mar, 2015124.75124.77122.11122.2468,939,000121.73
10 Mar, 2015126.41127.22123.80124.5168,856,600123.99
9 Mar, 2015127.96129.57125.06127.1488,528,500126.61
6 Mar, 2015128.40129.37126.26126.6072,842,100126.07
5 Mar, 2015128.58128.75125.76126.4156,517,100125.88
4 Mar, 2015129.10129.56128.32128.5431,666,300128.01
3 Mar, 2015128.96129.52128.09129.3637,816,300128.82
2 Mar, 2015129.25130.28128.30129.0948,096,700128.55
27 Feb, 2015130.00130.57128.24128.4662,014,800127.93
26 Feb, 2015128.79130.87126.61130.4291,287,500129.88
25 Feb, 2015131.56131.60128.15128.7974,711,700128.25
24 Feb, 2015132.94133.60131.17132.1769,228,100131.62
23 Feb, 2015130.02133.00129.66133.0070,974,100132.45
20 Feb, 2015128.62129.50128.05129.5048,948,400128.96
19 Feb, 2015128.48129.03128.33128.4537,362,400127.92
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.