Skip to search.
 BSE Down0.36% NSE Down0.40%

Apple Inc. (AAPL)

-NasdaqGS
112.71 Down 1.91(1.67%) 24 Sep 1:30am
|After Hours : 112.23 Down 0.48 (0.43%) 24 Sep 5:29am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
23 Sep, 2016114.42114.79111.55112.7152,325,900112.71
22 Sep, 2016114.35114.94114.00114.6231,074,000114.62
21 Sep, 2016113.85113.99112.44113.5536,003,200113.55
20 Sep, 2016113.05114.12112.51113.5734,514,300113.57
19 Sep, 2016115.19116.18113.25113.5847,023,000113.58
16 Sep, 2016115.12116.13114.04114.9279,886,900114.92
15 Sep, 2016113.86115.73113.49115.5789,983,600115.57
14 Sep, 2016108.73113.03108.60111.77110,888,700111.77
13 Sep, 2016107.51108.79107.24107.9562,176,200107.95
12 Sep, 2016102.65105.72102.53105.4445,292,800105.44
9 Sep, 2016104.64105.72103.13103.1346,557,000103.13
8 Sep, 2016107.25107.27105.24105.5253,002,000105.52
7 Sep, 2016107.83108.76107.07108.3642,364,300108.36
6 Sep, 2016107.90108.30107.51107.7026,880,400107.70
2 Sep, 2016107.70108.00106.82107.7326,802,500107.73
1 Sep, 2016106.14106.80105.62106.7326,701,500106.73
31 Aug, 2016105.66106.57105.64106.1029,662,400106.10
30 Aug, 2016105.80106.50105.50106.0024,863,900106.00
29 Aug, 2016106.62107.44106.29106.8224,970,300106.82
26 Aug, 2016107.41107.95106.31106.9427,766,300106.94
25 Aug, 2016107.39107.88106.68107.5725,086,200107.57
24 Aug, 2016108.57108.75107.68108.0323,675,100108.03
23 Aug, 2016108.59109.32108.53108.8521,257,700108.85
22 Aug, 2016108.86109.10107.85108.5125,820,200108.51
19 Aug, 2016108.77109.69108.36109.3625,368,100109.36
18 Aug, 2016109.23109.60109.02109.0821,984,700109.08
17 Aug, 2016109.10109.37108.34109.2225,356,000109.22
16 Aug, 2016109.63110.23109.21109.3833,794,400109.38
15 Aug, 2016108.14109.54108.08109.4825,868,200109.48
12 Aug, 2016107.78108.44107.78108.1818,660,400108.18
11 Aug, 2016108.52108.93107.85107.9327,484,500107.93
10 Aug, 2016108.71108.90107.76108.0024,008,500108.00
9 Aug, 2016108.23108.94108.01108.8126,315,200108.81
8 Aug, 2016107.52108.37107.16108.3728,037,200108.37
5 Aug, 2016106.27107.65106.18107.4840,553,400107.48
4 Aug, 2016105.58106.00105.28105.8727,408,700105.87
04-Aug-20160.57 Dividend
3 Aug, 2016104.81105.84104.77105.7930,202,600105.22
2 Aug, 2016106.05106.07104.00104.4833,816,600103.92
1 Aug, 2016104.41106.15104.41106.0538,167,900105.48
29 Jul, 2016104.19104.55103.68104.2127,733,700103.65
28 Jul, 2016102.83104.45102.82104.3439,869,800103.78
27 Jul, 2016104.27104.35102.75102.9592,344,800102.40
26 Jul, 201696.8297.9796.4296.6756,239,80096.15
25 Jul, 201698.2598.8496.9297.3440,382,90096.82
22 Jul, 201699.2699.3098.3198.6628,313,70098.13
21 Jul, 201699.83101.0099.1399.4332,702,00098.89
20 Jul, 2016100.00100.4699.7499.9626,276,00099.42
19 Jul, 201699.56100.0099.3499.8723,779,90099.33
18 Jul, 201698.70100.1398.6099.8336,493,90099.29
15 Jul, 201698.9299.3098.5098.7830,137,00098.25
14 Jul, 201697.3998.9997.3298.7938,919,00098.26
13 Jul, 201697.4197.6796.8496.8725,892,20096.35
12 Jul, 201697.1797.7097.1297.4224,167,50096.90
11 Jul, 201696.7597.6596.7396.9823,794,90096.46
8 Jul, 201696.4996.8996.0596.6828,912,10096.16
7 Jul, 201695.7096.5095.6295.9425,139,60095.42
6 Jul, 201694.6095.6694.3795.5330,949,10095.02
5 Jul, 201695.3995.4094.4694.9927,705,20094.48
1 Jul, 201695.4996.4795.3395.8926,026,50095.37
30 Jun, 201694.4495.7794.3095.6035,836,40095.08
29 Jun, 201693.9794.5593.6394.4036,531,00093.89
28 Jun, 201692.9093.6692.1493.5940,444,90093.09
27 Jun, 201693.0093.0591.5092.0445,489,60091.54
24 Jun, 201692.9194.6692.6593.4075,311,40092.90
23 Jun, 201695.9496.2995.2596.1032,240,20095.58
22 Jun, 201696.2596.8995.3595.5529,219,10095.04
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.