Skip to search.
 FTSE 100 Down0.28%

Apple Inc. (AAPL)

-NasdaqGS
108.85 Up 0.34(0.31%) 23 Aug 21:00
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Aug 2016108.59109.32108.53108.8521,215,000108.85
22 Aug 2016108.86109.10107.85108.5125,820,200108.51
19 Aug 2016108.77109.69108.36109.3625,368,100109.36
18 Aug 2016109.23109.60109.02109.0821,984,700109.08
17 Aug 2016109.10109.37108.34109.2225,356,000109.22
16 Aug 2016109.63110.23109.21109.3833,794,400109.38
15 Aug 2016108.14109.54108.08109.4825,868,200109.48
12 Aug 2016107.78108.44107.78108.1818,660,400108.18
11 Aug 2016108.52108.93107.85107.9327,484,500107.93
10 Aug 2016108.71108.90107.76108.0024,008,500108.00
9 Aug 2016108.23108.94108.01108.8126,315,200108.81
8 Aug 2016107.52108.37107.16108.3728,037,200108.37
5 Aug 2016106.27107.65106.18107.4840,553,400107.48
4 Aug 2016105.58106.00105.28105.8727,408,700105.87
4 Aug 20160.57 Dividend
3 Aug 2016104.81105.84104.77105.7930,202,600105.22
2 Aug 2016106.05106.07104.00104.4833,816,600103.92
1 Aug 2016104.41106.15104.41106.0538,167,900105.48
29 Jul 2016104.19104.55103.68104.2127,733,700103.65
28 Jul 2016102.83104.45102.82104.3439,869,800103.78
27 Jul 2016104.27104.35102.75102.9592,344,800102.40
26 Jul 201696.8297.9796.4296.6756,239,80096.15
25 Jul 201698.2598.8496.9297.3440,382,90096.82
22 Jul 201699.2699.3098.3198.6628,313,70098.13
21 Jul 201699.83101.0099.1399.4332,702,00098.89
20 Jul 2016100.00100.4699.7499.9626,276,00099.42
19 Jul 201699.56100.0099.3499.8723,779,90099.33
18 Jul 201698.70100.1398.6099.8336,493,90099.29
15 Jul 201698.9299.3098.5098.7830,137,00098.25
14 Jul 201697.3998.9997.3298.7938,919,00098.26
13 Jul 201697.4197.6796.8496.8725,892,20096.35
12 Jul 201697.1797.7097.1297.4224,167,50096.90
11 Jul 201696.7597.6596.7396.9823,794,90096.46
8 Jul 201696.4996.8996.0596.6828,912,10096.16
7 Jul 201695.7096.5095.6295.9425,139,60095.42
6 Jul 201694.6095.6694.3795.5330,949,10095.02
5 Jul 201695.3995.4094.4694.9927,705,20094.48
1 Jul 201695.4996.4795.3395.8926,026,50095.37
30 Jun 201694.4495.7794.3095.6035,836,40095.08
29 Jun 201693.9794.5593.6394.4036,531,00093.89
28 Jun 201692.9093.6692.1493.5940,444,90093.09
27 Jun 201693.0093.0591.5092.0445,489,60091.54
24 Jun 201692.9194.6692.6593.4075,311,40092.90
23 Jun 201695.9496.2995.2596.1032,240,20095.58
22 Jun 201696.2596.8995.3595.5529,219,10095.04
21 Jun 201694.9496.3594.6895.9135,546,40095.39
20 Jun 201696.0096.5795.0395.1034,411,90094.59
17 Jun 201696.6296.6595.3095.3361,008,20094.82
16 Jun 201696.4597.7596.0797.5531,326,80097.02
15 Jun 201697.8298.4197.0397.1429,445,20096.62
14 Jun 201697.3298.4896.7597.4631,931,90096.93
13 Jun 201698.6999.1297.1097.3438,020,50096.82
10 Jun 201698.5399.3598.4898.8331,712,90098.30
9 Jun 201698.5099.9998.4699.6526,601,40099.11
8 Jun 201699.0299.5698.6898.9420,848,10098.41
7 Jun 201699.2599.8798.9699.0322,409,50098.50
6 Jun 201697.99101.8997.5598.6323,292,50098.10
3 Jun 201697.7998.2797.4597.9228,504,90097.39
2 Jun 201697.6097.8496.6397.7240,191,60097.19
1 Jun 201699.0299.5498.3398.4629,173,30097.93
31 May 201699.60100.4098.8299.8642,307,20099.32
27 May 201699.44100.4799.25100.3536,341,20099.81
26 May 201699.68100.7398.64100.4156,331,20099.87
25 May 201698.6799.7498.1199.6238,168,80099.08
24 May 201697.2298.0996.8497.9035,140,20097.37
23 May 201695.8797.1995.6796.4338,018,60095.91
20 May 201694.6495.4394.5295.2232,026,00094.71
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.