Skip to search.
 FTSE 100 Down1.50%

Apple Inc. (AAPL)

-NasdaqGS
125.43 Up 0.90(0.72%) 30 Jun 21:00
|After Hours: : 125.39 Down 0.04 (0.03%) 00:29
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | | Next | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
18 Oct 198425.6325.7525.6325.6361,790,4000.39
17 Oct 198424.8825.0024.8824.8839,160,8000.38
16 Oct 198424.0024.1223.8823.8829,506,4000.37
15 Oct 198424.0024.2524.0024.0060,816,0000.37
12 Oct 198423.7523.8822.5022.7566,449,6000.35
11 Oct 198423.8824.5023.7523.7545,690,4000.36
10 Oct 198424.6224.6223.8823.8891,212,8000.37
9 Oct 198424.8825.0024.6224.6231,315,2000.38
8 Oct 198424.8825.0024.8824.8811,743,2000.38
5 Oct 198425.3725.3724.7524.8824,393,6000.38
4 Oct 198425.3725.6325.3725.3731,371,2000.39
3 Oct 198425.1225.5025.1225.1230,105,6000.38
2 Oct 198424.7525.6324.7524.7529,562,4000.38
1 Oct 198425.0025.0024.5024.5024,444,0000.38
28 Sep 198425.7525.7524.6225.1258,352,0000.38
27 Sep 198425.7525.8725.7525.7526,482,4000.39
26 Sep 198426.1327.2525.7525.7527,742,4000.39
25 Sep 198426.5026.5026.1326.1341,697,6000.40
24 Sep 198426.8727.0026.6326.6319,751,2000.41
21 Sep 198427.1327.8826.5026.8724,959,2000.41
20 Sep 198427.1327.3827.1327.1316,542,4000.42
19 Sep 198427.6227.8827.0027.0026,572,0000.41
18 Sep 198428.6228.8727.6227.6224,326,4000.42
17 Sep 198428.6229.0028.6228.6248,188,0000.44
14 Sep 198427.6228.5027.6227.8861,717,6000.43
13 Sep 198427.5027.6227.5027.5051,833,6000.42
12 Sep 198426.8727.0026.1326.1333,280,8000.40
11 Sep 198426.6327.3826.6326.8738,096,8000.41
10 Sep 198426.5026.6325.8726.3716,156,0000.40
7 Sep 198426.5026.8726.2526.5020,815,2000.41
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.