Skip to search.
 BSE Down0.07% NSE Down0.02%

Apple Inc. (AAPL)

-NasdaqGS
125.11 Down 1.26(1.00%) 10:19PM - 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*
30 Mar, 2015124.05126.40124.00126.3746,906,700126.37
27 Mar, 2015124.57124.70122.91123.2539,395,000123.25
26 Mar, 2015122.76124.88122.60124.2447,388,100124.24
25 Mar, 2015126.54126.82123.38123.3851,106,600123.38
24 Mar, 2015127.23128.04126.56126.6932,713,000126.69
23 Mar, 2015127.12127.85126.52127.2136,761,000127.21
20 Mar, 2015128.25128.40125.16125.9067,941,100125.90
19 Mar, 2015128.75129.25127.40127.5045,611,100127.50
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
28 Jan, 2015117.63118.12115.31115.31146,477,100114.86
27 Jan, 2015112.42112.48109.03109.1495,568,700108.71
26 Jan, 2015113.74114.36112.80113.1055,615,000112.66
23 Jan, 2015112.30113.75111.53112.9846,464,800112.54
22 Jan, 2015110.26112.47109.72112.4053,796,400111.96
21 Jan, 2015108.95111.06108.27109.5548,575,900109.12
20 Jan, 2015107.84108.97106.50108.7249,899,900108.29
16 Jan, 2015107.03107.58105.20105.9978,513,300105.57
15 Jan, 2015110.00110.06106.66106.8260,014,000106.40
14 Jan, 2015109.04110.49108.50109.8048,956,600109.37
13 Jan, 2015111.43112.80108.91110.2267,091,900109.79
12 Jan, 2015112.60112.63108.80109.2549,650,800108.82
9 Jan, 2015112.67113.25110.21112.0153,699,500111.57
8 Jan, 2015109.23112.15108.70111.8959,364,500111.45
7 Jan, 2015107.20108.20106.70107.7540,105,900107.33
6 Jan, 2015106.54107.43104.63106.2665,797,100105.84
5 Jan, 2015108.29108.65105.41106.2564,285,500105.83
2 Jan, 2015111.39111.44107.35109.3353,204,600108.90
31 Dec, 2014112.82113.13110.21110.3841,403,400109.95
30 Dec, 2014113.64113.92112.11112.5229,881,500112.08
29 Dec, 2014113.79114.77113.70113.9127,598,900113.46
26 Dec, 2014112.10114.52112.01113.9933,721,000113.54
24 Dec, 2014112.58112.71112.01112.0114,479,600111.57
23 Dec, 2014113.23113.33112.46112.5426,028,400112.10
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.