Skip to search.
 FTSE 100 Up3.08%

Apple Inc. (AAPL)

-NasdaqGS
93.99 Up 0.29(0.31%) 12 Feb 21:00
|After Hours: : 93.85 Down 0.14 (0.15%) 13 Feb 00:59
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
12 Feb 201694.1994.5093.0193.9940,121,70093.99
11 Feb 201693.7994.7292.5993.7049,686,20093.70
10 Feb 201695.9296.3594.1094.2742,245,00094.27
9 Feb 201694.2995.9493.9394.9944,331,20094.99
8 Feb 201693.1395.7093.0495.0154,021,40095.01
5 Feb 201696.5296.9293.6994.0246,418,10094.02
4 Feb 201695.8697.3395.1996.6046,471,70096.60
4 Feb 20160.52 Dividend
3 Feb 201695.0096.8494.0896.3545,964,30095.83
2 Feb 201695.4296.0494.2894.4837,357,20093.97
1 Feb 201696.4796.7195.4096.4340,943,50095.91
29 Jan 201694.7997.3494.3597.3464,416,50096.81
28 Jan 201693.7994.5292.3994.0955,678,80093.58
27 Jan 201696.0496.6393.3493.42133,369,70092.92
26 Jan 201699.93100.8898.0799.9975,077,00099.45
25 Jan 2016101.52101.5399.2199.4451,794,50098.90
22 Jan 201698.63101.4698.37101.4265,800,500100.87
21 Jan 201697.0697.8894.9496.3052,161,50095.78
20 Jan 201695.1098.1993.4296.7972,334,40096.27
19 Jan 201698.4198.6595.5096.6653,087,70096.14
15 Jan 201696.2097.7195.3697.1379,833,90096.61
14 Jan 201697.96100.4895.7499.5263,170,10098.98
13 Jan 2016100.32101.1997.3097.3962,439,60096.86
12 Jan 2016100.55100.6998.8499.9649,154,20099.42
11 Jan 201698.9799.0697.3498.5349,739,40098.00
8 Jan 201698.5599.1196.7696.9670,798,00096.44
7 Jan 201698.68100.1396.4396.4581,094,40095.93
6 Jan 2016100.56102.3799.87100.7068,457,400100.16
5 Jan 2016105.75105.85102.41102.7155,791,000102.16
4 Jan 2016102.61105.37102.00105.3567,649,400104.78
31 Dec 2015107.01107.03104.82105.2640,912,300104.69
30 Dec 2015108.58108.70107.18107.3225,213,800106.74
29 Dec 2015106.96109.43106.86108.7430,931,200108.15
28 Dec 2015107.59107.69106.18106.8226,704,200106.24
24 Dec 2015109.00109.00107.95108.0313,596,700107.45
23 Dec 2015107.27108.85107.20108.6132,657,400108.02
22 Dec 2015107.40107.72106.45107.2332,789,400106.65
21 Dec 2015107.28107.37105.57107.3347,590,600106.75
18 Dec 2015108.91109.52105.81106.0396,453,300105.46
17 Dec 2015112.02112.25108.98108.9844,772,800108.39
16 Dec 2015111.07111.99108.80111.3456,238,500110.74
15 Dec 2015111.94112.80110.35110.4952,978,100109.89
14 Dec 2015112.18112.68109.79112.4864,318,700111.87
11 Dec 2015115.19115.39112.85113.1846,886,200112.57
10 Dec 2015116.04116.94115.51116.1729,212,700115.54
9 Dec 2015117.64117.69115.08115.6246,361,400115.00
8 Dec 2015117.52118.60116.86118.2334,309,500117.59
7 Dec 2015118.98119.86117.81118.2832,084,200117.64
4 Dec 2015115.29119.25115.11119.0357,777,000118.39
3 Dec 2015116.55116.79114.22115.2041,569,500114.58
2 Dec 2015117.34118.11116.08116.2833,386,600115.65
1 Dec 2015118.75118.81116.86117.3434,852,400116.71
30 Nov 2015117.99119.41117.75118.3039,180,300117.66
27 Nov 2015118.29118.41117.60117.8113,046,400117.17
25 Nov 2015119.21119.23117.92118.0321,388,300117.39
24 Nov 2015117.33119.35117.12118.8842,803,200118.24
23 Nov 2015119.27119.73117.34117.7532,482,500117.11
20 Nov 2015119.20119.92118.85119.3034,287,100118.66
19 Nov 2015117.64119.75116.76118.7843,295,800118.14
18 Nov 2015115.76117.49115.50117.2946,674,700116.66
17 Nov 2015114.92115.05113.32113.6927,616,900113.08
16 Nov 2015111.38114.24111.00114.1838,106,700113.56
13 Nov 2015115.20115.57112.27112.3445,812,400111.73
12 Nov 2015116.26116.82115.65115.7232,525,600115.10
11 Nov 2015116.37117.42115.21116.1145,218,000115.48
10 Nov 2015116.90118.07116.06116.7759,127,900116.14
9 Nov 2015120.96121.81120.05120.5733,871,400119.92
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.