Skip to search.
 FTSE 100 Up0.62%

Apple Inc. (AAPL)

-NasdaqGS
524.94 Up 5.93(1.14%) 17 Apr 21:00
|After Hours: : 524.97 Up 0.03 (0.01%) 18 Apr 00:57
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
17 Apr 2014520.00527.76519.20524.9410,154,800524.94
16 Apr 2014518.05521.09514.14519.017,670,200519.01
15 Apr 2014520.27521.64511.33517.969,501,800517.96
14 Apr 2014521.90522.16517.21521.687,345,500521.68
11 Apr 2014519.00522.83517.14519.619,704,200519.61
10 Apr 2014530.68532.24523.17523.488,530,600523.48
9 Apr 2014522.64530.49522.02530.327,337,800530.32
8 Apr 2014525.19526.12518.70523.448,697,800523.44
7 Apr 2014528.02530.90521.89523.4710,309,000523.47
4 Apr 2014539.81540.00530.58531.829,830,400531.82
3 Apr 2014541.39542.50537.64538.795,798,000538.79
2 Apr 2014542.38543.48540.26542.556,443,600542.55
1 Apr 2014537.76541.87536.77541.657,170,000541.65
31 Mar 2014539.23540.81535.93536.746,023,900536.74
28 Mar 2014538.32538.94534.25536.867,163,000536.86
27 Mar 2014540.02541.50535.12537.467,929,700537.46
26 Mar 2014546.52549.00538.86539.7810,706,000539.78
25 Mar 2014541.50545.75539.59544.9910,081,900544.99
24 Mar 2014538.42540.50535.06539.1912,703,600539.19
21 Mar 2014531.93533.75526.33532.8713,358,800532.87
20 Mar 2014529.89532.67527.35528.707,442,800528.70
19 Mar 2014532.26536.24529.00531.268,027,000531.26
18 Mar 2014525.90531.97525.20531.407,487,400531.40
17 Mar 2014527.70529.97525.85526.747,126,600526.74
14 Mar 2014528.79530.89523.00524.698,471,400524.69
13 Mar 2014537.44539.66529.16530.659,205,100530.65
12 Mar 2014534.51537.35532.00536.617,118,800536.61
11 Mar 2014535.45538.74532.59536.099,972,300536.09
10 Mar 2014528.36533.33528.34530.926,378,000530.92
7 Mar 2014531.09531.98526.05530.447,883,200530.44
6 Mar 2014532.79534.44528.10530.756,624,600530.75
5 Mar 2014530.92534.75529.13532.367,145,100532.36
4 Mar 2014531.00532.64527.77531.249,255,000531.24
3 Mar 2014523.42530.65522.81527.768,527,900527.76
28 Feb 2014529.08532.75522.12526.2413,284,600526.24
27 Feb 2014517.14528.78516.05527.6710,781,500527.67
26 Feb 2014523.61525.00515.60517.359,864,900517.35
25 Feb 2014529.38529.57521.00522.068,284,000522.06
24 Feb 2014523.15529.92522.42527.5510,318,200527.55
21 Feb 2014532.79534.57524.60525.259,956,600525.25
20 Feb 2014532.99537.00529.00531.1510,923,500531.15
19 Feb 2014544.75546.89534.35537.3711,206,000537.37
18 Feb 2014546.00551.19545.61545.999,294,700545.99
14 Feb 2014542.47545.98541.21543.999,747,300543.99
13 Feb 2014534.66544.85534.20544.4310,978,500544.43
12 Feb 2014536.95539.56533.24535.9211,003,600535.92
11 Feb 2014530.61537.75529.50535.9610,080,600535.96
10 Feb 2014518.66531.99518.00528.9912,341,400528.99
7 Feb 2014521.38522.93517.38519.6813,224,300519.68
6 Feb 2014510.06513.50507.81512.519,205,900512.51
6 Feb 20143.05 Dividend
5 Feb 2014506.56515.28506.25512.5911,726,600509.54
4 Feb 2014505.85509.46502.76508.7913,452,900505.76
3 Feb 2014502.61507.73499.30501.5314,338,000498.55
31 Jan 2014495.18501.53493.55500.6016,599,900497.62
30 Jan 2014502.54506.50496.70499.7824,232,200496.81
29 Jan 2014503.95507.37498.62500.7517,957,500497.77
28 Jan 2014508.76515.00502.07506.5038,054,400503.49
27 Jan 2014550.07554.80545.75550.5019,817,100547.22
24 Jan 2014554.00555.62544.75546.0715,334,100542.82
23 Jan 2014549.94556.50544.81556.1814,401,400552.87
22 Jan 2014550.91557.29547.81551.5113,570,900548.23
21 Jan 2014540.99550.07540.42549.0711,733,100545.80
17 Jan 2014551.48552.07539.90540.6715,240,700537.45
16 Jan 2014554.90556.85551.68554.258,188,500550.95
15 Jan 2014553.52560.20551.66557.3613,987,100554.04
14 Jan 2014538.22546.73537.66546.3911,877,200543.14
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.