Skip to search.
 FTSE 100 Up0.41%

Apple Inc. (AAPL)

-NasdaqGS
112.34 Up 4.62(4.29%) 2 Sep 21:00
|After Hours: : 112.60 Up 0.26 (0.23%) 3 Sep 00:59
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
2 Sep 2015110.23112.34109.13112.3461,520,200112.34
1 Sep 2015110.15111.88107.36107.7275,988,200107.72
31 Aug 2015112.03114.53112.00112.7655,962,800112.76
28 Aug 2015112.17113.31111.54113.2952,896,400113.29
27 Aug 2015112.23113.24110.02112.9283,265,100112.92
26 Aug 2015107.09109.89105.05109.6996,226,300109.69
25 Aug 2015111.11111.11103.50103.74102,240,200103.74
24 Aug 201594.87103.4592.00103.12161,454,200103.12
21 Aug 2015110.43111.90105.65105.76126,289,200105.76
20 Aug 2015114.08114.35111.63112.6567,765,500112.65
19 Aug 2015116.10116.52114.68115.0147,445,700115.01
18 Aug 2015116.43117.44116.01116.5034,461,400116.50
17 Aug 2015116.04117.65115.50117.1640,702,200117.16
14 Aug 2015114.32116.31114.01115.9642,693,200115.96
13 Aug 2015116.04116.40114.54115.1548,335,500115.15
12 Aug 2015112.53115.42109.63115.24101,217,500115.24
11 Aug 2015117.81118.18113.33113.4995,711,900113.49
10 Aug 2015116.53119.99116.53119.7254,538,500119.72
7 Aug 2015114.58116.25114.50115.5238,421,400115.52
6 Aug 2015115.97116.50114.12115.1352,903,000115.13
6 Aug 20150.52 Dividend
5 Aug 2015112.95117.44112.10115.4099,312,600114.88
4 Aug 2015117.42117.70113.25114.64124,138,600114.12
3 Aug 2015121.50122.57117.52118.4469,976,000117.91
31 Jul 2015122.60122.64120.91121.3042,885,000120.75
30 Jul 2015122.32122.57121.71122.3733,628,300121.82
29 Jul 2015123.15123.50122.27122.9937,011,700122.44
28 Jul 2015123.38123.91122.55123.3833,618,100122.82
27 Jul 2015123.09123.61122.12122.7744,455,500122.22
24 Jul 2015125.32125.74123.90124.5042,162,300123.94
23 Jul 2015126.20127.09125.06125.1650,999,500124.60
22 Jul 2015121.99125.50121.99125.22115,450,600124.66
21 Jul 2015132.85132.92130.32130.7576,756,400130.16
20 Jul 2015130.97132.97130.70132.0758,900,200131.47
17 Jul 2015129.08129.62128.31129.6246,164,700129.04
16 Jul 2015127.74128.57127.35128.5136,222,400127.93
15 Jul 2015125.72127.15125.58126.8233,649,200126.25
14 Jul 2015126.04126.37125.04125.6131,768,100125.04
13 Jul 2015125.03125.76124.32125.6641,440,500125.09
10 Jul 2015121.94123.85121.21123.2861,354,500122.72
9 Jul 2015123.85124.06119.22120.0778,595,000119.53
8 Jul 2015124.48124.64122.54122.5760,761,600122.02
7 Jul 2015125.89126.15123.77125.6946,946,800125.12
6 Jul 2015124.94126.23124.85126.0028,060,400125.43
2 Jul 2015126.43126.69125.77126.4427,211,000125.87
1 Jul 2015126.90126.94125.99126.6030,238,800126.03
30 Jun 2015125.57126.12124.86125.4344,370,700124.86
29 Jun 2015125.46126.47124.48124.5349,161,400123.97
26 Jun 2015127.67127.99126.51126.7544,066,800126.18
25 Jun 2015128.86129.20127.50127.5031,938,100126.93
24 Jun 2015127.21129.80127.12128.1155,280,900127.53
23 Jun 2015127.48127.61126.88127.0330,268,900126.46
22 Jun 2015127.49128.06127.08127.6134,039,300127.03
19 Jun 2015127.71127.82126.40126.6054,716,900126.03
18 Jun 2015127.23128.31127.22127.8835,407,200127.30
17 Jun 2015127.72127.88126.74127.3032,918,100126.73
16 Jun 2015127.03127.85126.37127.6031,494,100127.03
15 Jun 2015126.10127.24125.71126.9243,988,900126.35
12 Jun 2015128.19128.33127.11127.1736,886,200126.60
11 Jun 2015129.18130.18128.48128.5935,390,900128.01
10 Jun 2015127.92129.34127.85128.8839,087,300128.30
9 Jun 2015126.70128.08125.62127.4256,075,400126.85
8 Jun 2015128.90129.21126.83127.8052,674,800127.22
5 Jun 2015129.50129.69128.36128.6535,626,800128.07
4 Jun 2015129.58130.58128.91129.3638,450,100128.78
3 Jun 2015130.66130.94129.90130.1230,983,500129.53
2 Jun 2015129.86130.66129.32129.9633,667,600129.37
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.