Apple Inc. historical prices

   Watch this stock

Historical chart

    132.07 
    118.16 
    104.25 
 Jun 1, 2015 May 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 27, 2016 99.44 100.47 99.24 100.35 36,341,240
May 26, 2016 99.68 100.73 98.64 100.41 56,093,437
May 25, 2016 98.67 99.74 98.11 99.62 38,168,760
May 24, 2016 97.22 98.09 96.84 97.90 35,036,561
May 23, 2016 95.87 97.19 95.67 96.43 37,860,535
May 20, 2016 94.64 95.43 94.52 95.22 31,804,564
May 19, 2016 94.64 94.64 93.57 94.20 29,693,945
May 18, 2016 94.16 95.21 93.89 94.56 41,923,114
May 17, 2016 94.55 94.70 93.01 93.49 46,507,449
May 16, 2016 92.39 94.39 91.65 93.88 61,140,610
May 13, 2016 90.00 91.67 90.00 90.52 44,188,153
May 12, 2016 92.72 92.78 89.47 90.34 76,109,795
May 11, 2016 93.48 93.57 92.46 92.51 28,539,912
May 10, 2016 93.33 93.57 92.11 93.42 33,592,465
May 9, 2016 93.00 93.77 92.59 92.79 32,855,251
May 6, 2016 93.37 93.45 91.85 92.72 43,458,189
May 5, 2016 94.00 94.07 92.68 93.24 35,763,138
May 4, 2016 95.20 95.90 93.82 94.19 40,824,776
May 3, 2016 94.20 95.74 93.68 95.18 56,533,960
May 2, 2016 93.96 94.08 92.40 93.64 47,736,879
Apr 29, 2016 93.99 94.72 92.51 93.74 68,334,434
Apr 28, 2016 97.61 97.88 94.25 94.83 81,990,674
Apr 27, 2016 96.00 98.71 95.68 97.82 113,538,389
Apr 26, 2016 103.91 105.30 103.91 104.35 40,338,403
Apr 25, 2016 105.00 105.65 104.51 105.08 27,950,966
Apr 22, 2016 105.01 106.48 104.62 105.68 33,477,142
Apr 21, 2016 106.93 106.93 105.52 105.97 31,356,434
Apr 20, 2016 106.64 108.09 106.06 107.13 28,666,865
Apr 19, 2016 107.88 108.00 106.23 106.91 32,292,344
Apr 18, 2016 108.89 108.95 106.94 107.48 60,834,027