Skip to search.
 FTSE 100 Up1.16%

Apple Inc. (AAPL)

-NasdaqGS
122.99 Down 0.39(0.32%) 29 Jul 21:00
|After Hours: : 122.56 Down 0.43 (0.35%) 30 Jul 00:59
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
29 Jul 2015123.15123.50122.27122.9935,914,200122.99
28 Jul 2015123.38123.91122.55123.3833,448,900123.38
27 Jul 2015123.09123.61122.12122.7744,274,800122.77
24 Jul 2015125.32125.74123.90124.5041,051,600124.50
23 Jul 2015126.20127.09125.06125.1650,688,700125.16
22 Jul 2015121.99125.50121.99125.22114,692,800125.22
21 Jul 2015132.85132.92130.32130.7558,898,800130.75
20 Jul 2015130.97132.97130.70132.0754,159,800132.07
17 Jul 2015129.08129.62128.31129.6245,693,300129.62
16 Jul 2015127.74128.57127.35128.5135,866,800128.51
15 Jul 2015125.72127.15125.58126.8233,463,100126.82
14 Jul 2015126.04126.37125.04125.6131,535,500125.61
13 Jul 2015125.03125.76124.32125.6637,237,800125.66
10 Jul 2015121.94123.85121.21123.2861,194,200123.28
9 Jul 2015123.85124.06119.22120.0777,821,600120.07
8 Jul 2015124.48124.64122.54122.5760,490,200122.57
7 Jul 2015125.89126.15123.77125.6946,716,100125.69
6 Jul 2015124.94126.23124.85126.0027,900,200126.00
2 Jul 2015126.43126.69125.77126.4427,122,500126.44
1 Jul 2015126.90126.94125.99126.6030,128,600126.60
30 Jun 2015125.57126.12124.86125.4343,849,800125.43
29 Jun 2015125.46126.47124.48124.5348,911,400124.53
26 Jun 2015127.67127.99126.51126.7542,111,000126.75
25 Jun 2015128.86129.20127.50127.5031,816,700127.50
24 Jun 2015127.21129.80127.12128.1154,964,900128.11
23 Jun 2015127.48127.61126.88127.0330,137,100127.03
22 Jun 2015127.49128.06127.08127.6133,833,500127.61
19 Jun 2015127.71127.82126.40126.6054,181,300126.60
18 Jun 2015127.23128.31127.22127.8835,241,100127.88
17 Jun 2015127.72127.88126.74127.3032,768,500127.30
16 Jun 2015127.03127.85126.37127.6031,404,000127.60
15 Jun 2015126.10127.24125.71126.9239,842,600126.92
12 Jun 2015128.19128.33127.11127.1736,754,200127.17
11 Jun 2015129.18130.18128.48128.5935,260,400128.59
10 Jun 2015127.92129.34127.85128.8838,915,900128.88
9 Jun 2015126.70128.08125.62127.4255,771,500127.42
8 Jun 2015128.90129.21126.83127.8052,538,200127.80
5 Jun 2015129.50129.69128.36128.6535,314,200128.65
4 Jun 2015129.58130.58128.91129.3638,229,300129.36
3 Jun 2015130.66130.94129.90130.1230,889,400130.12
2 Jun 2015129.86130.66129.32129.9633,556,900129.96
1 Jun 2015130.28131.39130.05130.5431,956,000130.54
29 May 2015131.23131.45129.90130.2850,338,200130.28
28 May 2015131.86131.95131.10131.7830,647,300131.78
27 May 2015130.34132.26130.05132.0445,662,800132.04
26 May 2015132.60132.91129.12129.6270,193,700129.62
22 May 2015131.60132.97131.40132.5445,123,800132.54
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.