Skip to search.
 FTSE 100 Down1.21%

Apple Inc. (AAPL)

-NasdaqGS
112.71 Down 1.91(1.67%) 23 Sep 21:00
|Pre-Market : 111.54 Down 1.17 (1.04%) 09:46 - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Sep 2016114.42114.79111.55112.7152,325,900112.71
22 Sep 2016114.35114.94114.00114.6231,074,000114.62
21 Sep 2016113.85113.99112.44113.5536,003,200113.55
20 Sep 2016113.05114.12112.51113.5734,514,300113.57
19 Sep 2016115.19116.18113.25113.5847,023,000113.58
16 Sep 2016115.12116.13114.04114.9279,886,900114.92
15 Sep 2016113.86115.73113.49115.5789,983,600115.57
14 Sep 2016108.73113.03108.60111.77110,888,700111.77
13 Sep 2016107.51108.79107.24107.9562,176,200107.95
12 Sep 2016102.65105.72102.53105.4445,292,800105.44
9 Sep 2016104.64105.72103.13103.1346,557,000103.13
8 Sep 2016107.25107.27105.24105.5253,002,000105.52
7 Sep 2016107.83108.76107.07108.3642,364,300108.36
6 Sep 2016107.90108.30107.51107.7026,880,400107.70
2 Sep 2016107.70108.00106.82107.7326,802,500107.73
1 Sep 2016106.14106.80105.62106.7326,701,500106.73
31 Aug 2016105.66106.57105.64106.1029,662,400106.10
30 Aug 2016105.80106.50105.50106.0024,863,900106.00
29 Aug 2016106.62107.44106.29106.8224,970,300106.82
26 Aug 2016107.41107.95106.31106.9427,766,300106.94
25 Aug 2016107.39107.88106.68107.5725,086,200107.57
24 Aug 2016108.57108.75107.68108.0323,675,100108.03
23 Aug 2016108.59109.32108.53108.8521,257,700108.85
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.