Skip to search.
 FTSE 100 Up0.21%

Apple Inc. (AAPL)

-NasdaqGS
96.89 Down 0.45(0.46%) 18:59 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
25 Jul 201698.2598.8496.9297.3440,144,40097.34
22 Jul 201699.2699.3098.3198.6628,177,20098.66
21 Jul 201699.83101.0099.1399.4331,792,00099.43
20 Jul 2016100.00100.4699.7499.9626,276,00099.96
19 Jul 201699.56100.0099.3499.8723,779,90099.87
18 Jul 201698.70100.1398.6099.8336,493,90099.83
15 Jul 201698.9299.3098.5098.7830,137,00098.78
14 Jul 201697.3998.9997.3298.7938,919,00098.79
13 Jul 201697.4197.6796.8496.8725,892,20096.87
12 Jul 201697.1797.7097.1297.4224,167,50097.42
11 Jul 201696.7597.6596.7396.9823,794,90096.98
8 Jul 201696.4996.8996.0596.6828,912,10096.68
7 Jul 201695.7096.5095.6295.9425,139,60095.94
6 Jul 201694.6095.6694.3795.5330,949,10095.53
5 Jul 201695.3995.4094.4694.9927,705,20094.99
1 Jul 201695.4996.4795.3395.8926,026,50095.89
30 Jun 201694.4495.7794.3095.6035,836,40095.60
29 Jun 201693.9794.5593.6394.4036,531,00094.40
28 Jun 201692.9093.6692.1493.5940,444,90093.59
27 Jun 201693.0093.0591.5092.0445,489,60092.04
24 Jun 201692.9194.6692.6593.4075,311,40093.40
23 Jun 201695.9496.2995.2596.1032,240,20096.10
22 Jun 201696.2596.8995.3595.5529,219,10095.55
21 Jun 201694.9496.3594.6895.9135,546,40095.91
20 Jun 201696.0096.5795.0395.1034,411,90095.10
17 Jun 201696.6296.6595.3095.3361,008,20095.33
16 Jun 201696.4597.7596.0797.5531,326,80097.55
15 Jun 201697.8298.4197.0397.1429,445,20097.14
14 Jun 201697.3298.4896.7597.4631,931,90097.46
13 Jun 201698.6999.1297.1097.3438,020,50097.34
10 Jun 201698.5399.3598.4898.8331,712,90098.83
9 Jun 201698.5099.9998.4699.6526,601,40099.65
8 Jun 201699.0299.5698.6898.9420,848,10098.94
7 Jun 201699.2599.8798.9699.0322,409,50099.03
6 Jun 201697.99101.8997.5598.6323,292,50098.63
3 Jun 201697.7998.2797.4597.9228,504,90097.92
2 Jun 201697.6097.8496.6397.7240,191,60097.72
1 Jun 201699.0299.5498.3398.4629,173,30098.46
31 May 201699.60100.4098.8299.8642,307,20099.86
27 May 201699.44100.4799.25100.3536,341,200100.35
26 May 201699.68100.7398.64100.4156,331,200100.41
25 May 201698.6799.7498.1199.6238,168,80099.62
24 May 201697.2298.0996.8497.9035,140,20097.90
23 May 201695.8797.1995.6796.4338,018,60096.43
20 May 201694.6495.4394.5295.2232,026,00095.22
19 May 201694.6494.6493.5794.2030,442,10094.20
18 May 201694.1695.2193.8994.5642,062,40094.56
17 May 201694.5594.7093.0193.4946,916,90093.49
16 May 201692.3994.3991.6593.8861,259,80093.88
13 May 201690.0091.6790.0090.5244,392,80090.52
12 May 201692.7292.7889.4790.3476,314,70090.34
11 May 201693.4893.5792.4692.5128,719,10092.51
10 May 201693.3393.5792.1193.4233,686,80093.42
9 May 201693.0093.7792.5992.7932,936,40092.79
6 May 201693.3793.4591.8592.7243,699,90092.72
5 May 201694.0094.0792.6893.2435,890,50093.24
5 May 20160.57 Dividend
4 May 201695.2095.9093.8294.1941,025,50093.62
3 May 201694.2095.7493.6895.1856,831,30094.60
2 May 201693.9794.0892.4093.6448,160,10093.07
29 Apr 201693.9994.7292.5193.7468,531,50093.17
28 Apr 201697.6197.8894.2594.8382,242,70094.26
27 Apr 201696.0098.7195.6897.82114,602,10097.23
26 Apr 2016103.91105.30103.91104.3556,016,200103.72
25 Apr 2016105.00105.65104.51105.0828,031,600104.44
22 Apr 2016105.01106.48104.62105.6833,683,100105.04
21 Apr 2016106.93106.93105.52105.9731,552,500105.33
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.