Skip to search.
 FTSE 100 Up0.39%

Apple Inc. (AAPL)

-NasdaqGS
131.39 Up 1.33(1.02%) 21 May 21:00
|Pre-Market : 131.59 Up 0.20 (0.15%) 09:25 - Nasdaq Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
21 May 2015130.07131.63129.83131.3939,307,500131.39
20 May 2015130.00130.98129.34130.0635,965,000130.06
19 May 2015130.69130.88129.64130.0744,351,200130.07
18 May 2015128.38130.72128.36130.1950,176,600130.19
15 May 2015129.07129.49128.21128.7737,921,200128.77
14 May 2015127.41128.95127.16128.9544,487,500128.95
13 May 2015126.15127.19125.87126.0134,322,000126.01
12 May 2015125.60126.88124.82125.8747,109,200125.87
11 May 2015127.39127.56125.63126.3242,035,800126.32
8 May 2015126.68127.62126.11127.6255,550,400127.62
7 May 2015124.77126.08124.02125.2643,940,900125.26
7 May 20150.52 Dividend
6 May 2015126.56126.75123.36125.0172,141,000124.49
5 May 2015128.15128.45125.78125.8049,271,400125.28
4 May 2015129.50130.57128.26128.7050,988,300128.16
1 May 2015126.10130.13125.30128.9558,512,600128.41
30 Apr 2015128.64128.64124.58125.1583,195,400124.63
29 Apr 2015130.16131.59128.30128.6463,386,100128.10
28 Apr 2015134.46134.54129.57130.56118,924,000130.02
27 Apr 2015132.31133.13131.15132.6596,954,200132.10
24 Apr 2015130.49130.63129.23130.2844,525,900129.74
23 Apr 2015128.30130.42128.14129.6745,770,900129.13
22 Apr 2015126.99128.87126.32128.6237,654,500128.08
21 Apr 2015128.10128.20126.67126.9132,435,100126.38
20 Apr 2015125.57128.12125.17127.6047,054,300127.07
17 Apr 2015125.55126.14124.46124.7551,957,000124.23
16 Apr 2015126.28127.10126.11126.1728,369,000125.65
15 Apr 2015126.41127.13126.01126.7828,970,400126.25
14 Apr 2015127.00127.29125.91126.3025,524,600125.77
13 Apr 2015128.37128.57126.61126.8536,365,100126.32
10 Apr 2015125.95127.21125.26127.1040,188,000126.57
9 Apr 2015125.85126.58124.66126.5632,484,000126.03
8 Apr 2015125.85126.40124.97125.6037,329,200125.08
7 Apr 2015127.64128.12125.98126.0135,012,300125.49
6 Apr 2015124.47127.51124.33127.3537,194,000126.82
2 Apr 2015125.03125.56124.19125.3232,220,100124.80
1 Apr 2015124.82125.12123.10124.2540,621,400123.73
31 Mar 2015126.09126.49124.36124.4342,090,600123.91
30 Mar 2015124.05126.40124.00126.3747,099,700125.84
27 Mar 2015124.57124.70122.91123.2539,546,200122.74
26 Mar 2015122.76124.88122.60124.2447,572,900123.72
25 Mar 2015126.54126.82123.38123.3851,655,200122.87
24 Mar 2015127.23128.04126.56126.6932,842,300126.16
23 Mar 2015127.12127.85126.52127.2137,709,700126.68
20 Mar 2015128.25128.40125.16125.9068,695,100125.38
19 Mar 2015128.75129.25127.40127.5045,809,500126.97
18 Mar 2015127.00129.16126.37128.4765,270,900127.94
17 Mar 2015125.90127.32125.65127.0451,023,100126.51
16 Mar 2015123.88124.95122.87124.9535,874,300124.43
13 Mar 2015124.40125.40122.58123.5951,827,300123.08
12 Mar 2015122.31124.90121.63124.4548,362,700123.93
11 Mar 2015124.75124.77122.11122.2468,939,000121.73
10 Mar 2015126.41127.22123.80124.5168,856,600123.99
9 Mar 2015127.96129.57125.06127.1488,528,500126.61
6 Mar 2015128.40129.37126.26126.6072,842,100126.07
5 Mar 2015128.58128.75125.76126.4156,517,100125.88
4 Mar 2015129.10129.56128.32128.5431,666,300128.01
3 Mar 2015128.96129.52128.09129.3637,816,300128.82
2 Mar 2015129.25130.28128.30129.0948,096,700128.55
27 Feb 2015130.00130.57128.24128.4662,014,800127.93
26 Feb 2015128.79130.87126.61130.4291,287,500129.88
25 Feb 2015131.56131.60128.15128.7974,711,700128.25
24 Feb 2015132.94133.60131.17132.1769,228,100131.62
23 Feb 2015130.02133.00129.66133.0070,974,100132.45
20 Feb 2015128.62129.50128.05129.5048,948,400128.96
19 Feb 2015128.48129.03128.33128.4537,362,400127.92
18 Feb 2015127.63128.78127.45128.7244,891,700128.18
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.