Skip to search.
 FTSE 100 Up0.70%

Apple Inc. (AAPL)

-NasdaqGS
99.62 Up 1.72(1.76%) 25 May 21:00
|After Hours: : 99.55 Down 0.07 (0.07%) 26 May 00:59
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
25 May 201698.6799.7498.1199.6238,168,80099.62
24 May 201697.2298.0996.8497.9035,036,80097.90
23 May 201695.8797.1995.6796.4337,860,50096.43
20 May 201694.6495.4394.5295.2231,804,60095.22
19 May 201694.6494.6493.5794.2030,342,70094.20
18 May 201694.1695.2193.8994.5641,923,10094.56
17 May 201694.5594.7093.0193.4946,507,40093.49
16 May 201692.3994.3991.6593.8861,140,60093.88
13 May 201690.0091.6790.0090.5244,188,20090.52
12 May 201692.7292.7889.4790.3476,109,80090.34
11 May 201693.4893.5792.4692.5128,539,90092.51
10 May 201693.3393.5792.1193.4233,592,50093.42
9 May 201693.0093.7792.5992.7932,855,30092.79
6 May 201693.3793.4591.8592.7243,458,20092.72
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
20 Apr 2016106.64108.09106.06107.1330,611,000106.48
19 Apr 2016107.88108.00106.23106.9132,384,900106.26
18 Apr 2016108.89108.95106.94107.4860,821,500106.83
15 Apr 2016112.11112.30109.73109.8546,939,000109.19
14 Apr 2016111.62112.39111.33112.1025,473,900111.42
13 Apr 2016110.80112.34110.80112.0433,257,300111.36
12 Apr 2016109.34110.50108.66110.4427,232,300109.77
11 Apr 2016108.97110.61108.83109.0229,407,500108.36
8 Apr 2016108.91109.77108.17108.6623,581,700108.00
7 Apr 2016109.95110.42108.12108.5431,801,900107.88
6 Apr 2016110.23110.98109.20110.9626,404,100110.29
5 Apr 2016109.51110.73109.42109.8126,578,700109.15
4 Apr 2016110.42112.19110.27111.1237,356,200110.45
1 Apr 2016108.78110.00108.20109.9925,874,000109.32
31 Mar 2016109.72109.90108.88108.9925,888,400108.33
30 Mar 2016108.65110.42108.60109.5645,601,100108.90
29 Mar 2016104.89107.79104.88107.6831,190,100107.03
28 Mar 2016106.00106.19105.06105.1919,411,400104.55
24 Mar 2016105.47106.25104.89105.6726,133,000105.03
23 Mar 2016106.48107.07105.90106.1325,703,500105.49
22 Mar 2016105.25107.29105.21106.7232,444,400106.07
21 Mar 2016105.93107.65105.14105.9135,502,700105.27
18 Mar 2016106.34106.50105.19105.9244,205,200105.28
17 Mar 2016105.52106.47104.96105.8034,420,700105.16
16 Mar 2016104.61106.31104.59105.9738,303,500105.33
15 Mar 2016103.96105.18103.85104.5840,067,700103.95
14 Mar 2016101.91102.91101.78102.5225,076,100101.90
11 Mar 2016102.24102.28101.50102.2627,408,200101.64
10 Mar 2016101.41102.24100.15101.1733,513,600100.56
9 Mar 2016101.31101.58100.27101.1227,201,700100.51
8 Mar 2016100.78101.76100.40101.0331,561,900100.42
7 Mar 2016102.39102.83100.96101.8735,828,900101.25
4 Mar 2016102.37103.75101.37103.0146,055,100102.39
3 Mar 2016100.58101.71100.45101.5036,955,700100.89
2 Mar 2016100.51100.8999.64100.7533,169,600100.14
1 Mar 201697.65100.7797.42100.5350,407,10099.92
29 Feb 201696.8698.2396.6596.6935,216,30096.10
26 Feb 201697.2098.0296.5896.9128,991,10096.32
25 Feb 201696.0596.7695.2596.7627,582,70096.17
24 Feb 201693.9896.3893.3296.1036,255,70095.52
23 Feb 201696.4096.5094.5594.6931,942,60094.12
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.