Skip to search.
 FTSE 100 Down0.93%

Apple Inc. (AAPL)

-NasdaqGS
124.75 Down 1.42(1.13%) 17 Apr 21:00
|After Hours: : 124.67 Down 0.08 (0.06%) 18 Apr 00:59
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
17 Apr 2015125.55126.14124.46124.7551,323,900124.75
16 Apr 2015126.28127.10126.11126.1727,895,300126.17
15 Apr 2015126.41127.13126.01126.7828,848,900126.78
14 Apr 2015127.00127.29125.91126.3025,524,600126.30
13 Apr 2015128.37128.57126.61126.8536,365,100126.85
10 Apr 2015125.95127.21125.26127.1040,188,000127.10
9 Apr 2015125.85126.58124.66126.5632,484,000126.56
8 Apr 2015125.85126.40124.97125.6037,329,200125.60
7 Apr 2015127.64128.12125.98126.0135,012,300126.01
6 Apr 2015124.47127.51124.33127.3537,194,000127.35
2 Apr 2015125.03125.56124.19125.3232,220,100125.32
1 Apr 2015124.82125.12123.10124.2540,621,400124.25
31 Mar 2015126.09126.49124.36124.4342,090,600124.43
30 Mar 2015124.05126.40124.00126.3747,099,700126.37
27 Mar 2015124.57124.70122.91123.2539,546,200123.25
26 Mar 2015122.76124.88122.60124.2447,572,900124.24
25 Mar 2015126.54126.82123.38123.3851,655,200123.38
24 Mar 2015127.23128.04126.56126.6932,842,300126.69
23 Mar 2015127.12127.85126.52127.2137,709,700127.21
20 Mar 2015128.25128.40125.16125.9068,695,100125.90
19 Mar 2015128.75129.25127.40127.5045,809,500127.50
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
5 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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.