Skip to search.
 FTSE 100 Up0.24%

Apple Inc. (AAPL)

-NasdaqGS
109.04 Down 0.86(0.79%) 20:39 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
2 Dec 2016109.17110.09108.85109.9026,409,800109.90
1 Dec 2016110.37110.94109.03109.4936,825,800109.49
30 Nov 2016111.60112.20110.27110.5235,765,000110.52
29 Nov 2016110.78112.03110.07111.4628,459,300111.46
28 Nov 2016111.43112.47111.39111.5727,026,600111.57
25 Nov 2016111.13111.87110.95111.7911,424,400111.79
23 Nov 2016111.36111.51110.33111.2327,387,900111.23
22 Nov 2016111.95112.42111.40111.8025,922,600111.80
21 Nov 2016110.12111.99110.01111.7329,119,100111.73
18 Nov 2016109.72110.54109.66110.0627,404,300110.06
17 Nov 2016109.81110.35108.83109.9526,964,600109.95
16 Nov 2016106.70110.23106.60109.9958,702,500109.99
15 Nov 2016106.57107.68106.16107.1132,216,900107.11
14 Nov 2016107.71107.81104.08105.7150,872,500105.71
11 Nov 2016107.12108.87106.55108.4334,094,100108.43
10 Nov 2016111.09111.09105.83107.7957,134,500107.79
9 Nov 2016109.88111.32108.05110.8859,176,400110.88
8 Nov 2016110.31111.72109.70111.0624,054,500111.06
7 Nov 2016110.08110.51109.46110.4132,560,000110.41
4 Nov 2016108.53110.25108.11108.8430,837,000108.84
3 Nov 2016110.98111.46109.55109.8326,932,600109.83
3 Nov 20160.57 Dividend
2 Nov 2016111.40112.35111.23111.5928,331,700111.02
1 Nov 2016113.46113.77110.53111.4943,825,800110.92
31 Oct 2016113.65114.23113.20113.5426,419,400112.96
28 Oct 2016113.87115.21113.45113.7237,861,700113.14
27 Oct 2016115.39115.86114.10114.4834,562,000113.90
26 Oct 2016114.31115.70113.31115.5966,134,200115.00
25 Oct 2016117.95118.36117.31118.2548,129,000117.65
24 Oct 2016117.10117.74117.00117.6523,538,700117.05
21 Oct 2016116.81116.91116.28116.6023,192,700116.00
20 Oct 2016116.86117.38116.33117.0624,125,800116.46
19 Oct 2016117.25117.76113.80117.1220,034,600116.52
18 Oct 2016118.18118.21117.45117.4724,553,500116.87
17 Oct 2016117.33117.84116.78117.5523,624,900116.95
14 Oct 2016117.88118.17117.13117.6335,652,200117.03
13 Oct 2016116.79117.44115.72116.9835,192,400116.38
12 Oct 2016117.35117.98116.75117.3437,586,800116.74
11 Oct 2016117.70118.69116.20116.3064,041,000115.71
10 Oct 2016115.02116.75114.72116.0536,236,000115.46
7 Oct 2016114.31114.56113.51114.0624,358,400113.48
6 Oct 2016113.70114.34113.13113.8928,779,300113.31
5 Oct 2016113.40113.66112.69113.0521,453,100112.47
4 Oct 2016113.06114.31112.63113.0029,736,800112.42
3 Oct 2016112.71113.05112.28112.5221,701,800111.95
30 Sep 2016112.46113.37111.80113.0536,379,100112.47
29 Sep 2016113.16113.80111.80112.1835,887,000111.61
28 Sep 2016113.69114.64113.43113.9529,641,100113.37
27 Sep 2016113.00113.18112.34113.0924,607,400112.51
26 Sep 2016111.64113.39111.55112.8829,869,400112.30
23 Sep 2016114.42114.79111.55112.7152,481,200112.13
22 Sep 2016114.35114.94114.00114.6231,074,000114.03
21 Sep 2016113.85113.99112.44113.5536,003,200112.97
20 Sep 2016113.05114.12112.51113.5734,514,300112.99
19 Sep 2016115.19116.18113.25113.5847,023,000113.00
16 Sep 2016115.12116.13114.04114.9279,886,900114.33
15 Sep 2016113.86115.73113.49115.5789,983,600114.98
14 Sep 2016108.73113.03108.60111.77110,888,700111.20
13 Sep 2016107.51108.79107.24107.9562,176,200107.40
12 Sep 2016102.65105.72102.53105.4445,292,800104.90
9 Sep 2016104.64105.72103.13103.1346,557,000102.60
8 Sep 2016107.25107.27105.24105.5253,002,000104.98
7 Sep 2016107.83108.76107.07108.3642,364,300107.81
6 Sep 2016107.90108.30107.51107.7026,880,400107.15
2 Sep 2016107.70108.00106.82107.7326,802,500107.18
1 Sep 2016106.14106.80105.62106.7326,701,500106.18
31 Aug 2016105.66106.57105.64106.1029,662,400105.56
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.