Skip to search.
 BSE Up0.31% NSE Up0.50%

Apple Inc. (AAPL)

-NasdaqGS
120.08 Up 0.08(0.07%) 2:30am
|After Hours : 120.17 Up 0.09 (0.07%) 6:21am - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
20 Jan, 2017120.45120.45119.73120.0029,479,900120.00
19 Jan, 2017119.40120.09119.37119.7825,295,700119.78
18 Jan, 2017120.00120.50119.71119.9923,644,700119.99
17 Jan, 2017118.34120.24118.22120.0034,078,600120.00
13 Jan, 2017119.11119.62118.81119.0425,938,300119.04
12 Jan, 2017118.90119.30118.21119.2527,002,400119.25
11 Jan, 2017118.74119.93118.60119.7527,418,600119.75
10 Jan, 2017118.77119.38118.30119.1124,420,800119.11
9 Jan, 2017117.95119.43117.94118.9933,387,600118.99
6 Jan, 2017116.78118.16116.47117.9131,577,900117.91
5 Jan, 2017115.92116.86115.81116.6122,103,700116.61
4 Jan, 2017115.85116.51115.75116.0220,858,700116.02
3 Jan, 2017115.80116.33114.76116.1528,509,500116.15
30 Dec, 2016116.65117.20115.43115.8230,253,100115.82
29 Dec, 2016116.45117.11116.40116.7314,963,300116.73
28 Dec, 2016117.52118.02116.20116.7620,582,000116.76
27 Dec, 2016116.52117.80116.49117.2618,071,900117.26
23 Dec, 2016115.59116.52115.59116.5214,181,200116.52
22 Dec, 2016116.35116.51115.64116.2925,789,800116.29
21 Dec, 2016116.80117.40116.78117.0624,216,900117.06
20 Dec, 2016116.74117.50116.68116.9520,905,800116.95
19 Dec, 2016115.80117.38115.75116.6427,675,400116.64
16 Dec, 2016116.47116.50115.65115.9744,055,400115.97
15 Dec, 2016115.38116.73115.23115.8246,232,200115.82
14 Dec, 2016115.04116.20114.98115.1933,433,200115.19
13 Dec, 2016113.84115.92113.75115.1943,167,500115.19
12 Dec, 2016113.29115.00112.49113.3026,149,100113.30
9 Dec, 2016112.31114.70112.31113.9534,274,100113.95
8 Dec, 2016110.86112.43110.60112.1226,818,500112.12
7 Dec, 2016109.26111.19109.16111.0329,853,000111.03
6 Dec, 2016109.50110.36109.19109.9526,075,900109.95
5 Dec, 2016110.00110.03108.25109.1134,037,300109.11
2 Dec, 2016109.17110.09108.85109.9026,409,800109.90
1 Dec, 2016110.37110.94109.03109.4936,825,800109.49
30 Nov, 2016111.60112.20110.27110.5235,765,000110.52
29 Nov, 2016110.78112.03110.07111.4628,459,300111.46
28 Nov, 2016111.43112.47111.39111.5727,026,600111.57
25 Nov, 2016111.13111.87110.95111.7911,424,400111.79
23 Nov, 2016111.36111.51110.33111.2327,387,900111.23
22 Nov, 2016111.95112.42111.40111.8025,922,600111.80
21 Nov, 2016110.12111.99110.01111.7329,119,100111.73
18 Nov, 2016109.72110.54109.66110.0627,404,300110.06
17 Nov, 2016109.81110.35108.83109.9526,964,600109.95
16 Nov, 2016106.70110.23106.60109.9958,702,500109.99
15 Nov, 2016106.57107.68106.16107.1132,216,900107.11
14 Nov, 2016107.71107.81104.08105.7150,872,500105.71
11 Nov, 2016107.12108.87106.55108.4334,094,100108.43
10 Nov, 2016111.09111.09105.83107.7957,134,500107.79
9 Nov, 2016109.88111.32108.05110.8859,176,400110.88
8 Nov, 2016110.31111.72109.70111.0624,054,500111.06
7 Nov, 2016110.08110.51109.46110.4132,560,000110.41
4 Nov, 2016108.53110.25108.11108.8430,837,000108.84
3 Nov, 2016110.98111.46109.55109.8326,932,600109.83
03-Nov-20160.57 Dividend
2 Nov, 2016111.40112.35111.23111.5928,331,700111.02
1 Nov, 2016113.46113.77110.53111.4943,825,800110.92
31 Oct, 2016113.65114.23113.20113.5426,419,400112.96
28 Oct, 2016113.87115.21113.45113.7237,861,700113.14
27 Oct, 2016115.39115.86114.10114.4834,562,000113.90
26 Oct, 2016114.31115.70113.31115.5966,134,200115.00
25 Oct, 2016117.95118.36117.31118.2548,129,000117.65
24 Oct, 2016117.10117.74117.00117.6523,538,700117.05
21 Oct, 2016116.81116.91116.28116.6023,192,700116.00
20 Oct, 2016116.86117.38116.33117.0624,125,800116.46
19 Oct, 2016117.25117.76113.80117.1220,034,600116.52
18 Oct, 2016118.18118.21117.45117.4724,553,500116.87
17 Oct, 2016117.33117.84116.78117.5523,624,900116.95
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.