Skip to search.
 FTSE 100 Down0.74%

Apple Inc. (AAPL)

-NasdaqGS
129.36 Up 0.27(0.21%) 21:00
|After Hours: : 129.24 Down 0.12 (0.09%) 22:36 - 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*
2 Mar 2015129.25130.28128.30129.0947,949,900129.09
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
12 Jan 2015112.60112.63108.80109.2549,650,800108.82
9 Jan 2015112.67113.25110.21112.0153,699,500111.57
8 Jan 2015109.23112.15108.70111.8959,364,500111.45
7 Jan 2015107.20108.20106.70107.7540,105,900107.33
6 Jan 2015106.54107.43104.63106.2665,797,100105.84
5 Jan 2015108.29108.65105.41106.2564,285,500105.83
2 Jan 2015111.39111.44107.35109.3353,204,600108.90
31 Dec 2014112.82113.13110.21110.3841,403,400109.95
30 Dec 2014113.64113.92112.11112.5229,881,500112.08
29 Dec 2014113.79114.77113.70113.9127,598,900113.46
26 Dec 2014112.10114.52112.01113.9933,721,000113.54
24 Dec 2014112.58112.71112.01112.0114,479,600111.57
23 Dec 2014113.23113.33112.46112.5426,028,400112.10
22 Dec 2014112.16113.49111.97112.9445,167,500112.50
19 Dec 2014112.26113.24111.66111.7888,429,800111.34
18 Dec 2014111.87112.65110.66112.6559,006,200112.21
17 Dec 2014107.12109.84106.82109.4153,411,800108.98
16 Dec 2014106.37110.16106.26106.7560,790,700106.33
15 Dec 2014110.70111.60106.35108.2367,218,100107.80
12 Dec 2014110.46111.87109.58109.7356,028,100109.30
11 Dec 2014112.26113.80111.34111.6241,401,700111.18
10 Dec 2014114.41114.85111.54111.9544,565,300111.51
9 Dec 2014110.19114.30109.35114.1260,208,000113.67
8 Dec 2014114.10114.65111.62112.4057,664,900111.96
5 Dec 2014115.99116.08114.64115.0038,318,900114.55
4 Dec 2014115.77117.20115.29115.4942,044,500115.04
3 Dec 2014115.75116.35115.11115.9343,063,400115.47
2 Dec 2014113.50115.75112.75114.6359,075,100114.18
1 Dec 2014118.81119.25111.27115.0783,814,000114.62
28 Nov 2014119.27119.40118.05118.9324,814,400118.46
26 Nov 2014117.94119.10117.83119.0040,768,300118.53
25 Nov 2014119.07119.75117.45117.6068,840,400117.14
24 Nov 2014116.85118.77116.62118.6347,450,800118.16
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.