AAPL: Historical Prices for Apple Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	199.15	200.39	197.76	199.92	14,523,800	199.92
19-Nov-09	204.61	204.61	199.80	200.51	19,347,300	200.51
18-Nov-09	206.54	207.00	204.00	205.96	13,355,100	205.96
17-Nov-09	206.08	207.44	205.00	207.00	14,141,900	207.00
16-Nov-09	205.48	208.00	205.01	206.63	17,216,900	206.63
13-Nov-09	202.87	204.83	202.07	204.45	12,220,200	204.45
12-Nov-09	203.14	204.87	201.43	201.99	12,990,400	201.99
11-Nov-09	204.56	205.00	201.83	203.25	15,852,500	203.25
10-Nov-09	201.02	204.98	201.01	202.98	14,315,400	202.98
9-Nov-09	196.94	201.90	196.26	201.46	18,854,500	201.46
6-Nov-09	192.51	195.19	192.40	194.34	10,539,200	194.34
5-Nov-09	192.40	195.00	191.82	194.03	13,742,900	194.03
4-Nov-09	190.73	193.85	190.23	190.81	17,411,800	190.81
3-Nov-09	187.85	189.52	185.92	188.75	18,650,800	188.75
2-Nov-09	189.80	192.88	185.57	189.31	24,249,400	189.31
30-Oct-09	196.06	196.80	188.17	188.50	25,576,300	188.50
29-Oct-09	195.00	196.81	192.14	196.35	20,366,800	196.35
28-Oct-09	197.71	198.02	191.10	192.40	29,162,000	192.40
27-Oct-09	201.66	202.81	196.45	197.37	26,985,800	197.37
26-Oct-09	203.67	206.75	200.10	202.48	17,248,500	202.48
23-Oct-09	205.70	205.80	203.23	203.94	15,013,800	203.94
22-Oct-09	204.70	207.85	202.51	205.20	28,232,000	205.20
21-Oct-09	199.52	208.71	199.23	204.92	42,604,400	204.92
20-Oct-09	200.60	201.75	197.85	198.76	40,647,900	198.76
19-Oct-09	187.85	190.00	185.55	189.86	32,810,700	189.86
16-Oct-09	189.35	190.36	187.84	188.05	15,367,500	188.05
15-Oct-09	189.63	190.92	189.53	190.56	13,326,100	190.56
14-Oct-09	192.25	192.32	190.23	191.29	13,411,100	191.29
13-Oct-09	190.63	191.17	189.70	190.02	12,381,900	190.02
12-Oct-09	191.02	191.51	189.64	190.81	10,286,600	190.81
9-Oct-09	188.97	190.70	188.62	190.47	10,474,000	190.47
8-Oct-09	190.66	191.45	188.89	189.27	15,625,200	189.27
7-Oct-09	189.76	190.55	189.03	190.25	16,604,100	190.25
6-Oct-09	187.74	190.01	187.30	190.01	21,581,500	190.01
5-Oct-09	186.20	186.86	184.27	186.02	15,099,300	186.02
2-Oct-09	181.41	185.94	181.35	184.90	19,761,000	184.90
1-Oct-09	185.35	186.22	180.70	180.86	18,722,300	180.86
30-Sep-09	186.13	186.45	182.61	185.35	19,260,500	185.35
29-Sep-09	186.73	187.40	184.31	185.38	12,322,200	185.38
28-Sep-09	183.87	186.68	183.33	186.15	12,051,600	186.15
25-Sep-09	182.01	185.50	181.44	182.37	15,901,400	182.37
24-Sep-09	187.20	187.70	182.77	183.82	19,648,100	183.82
23-Sep-09	185.40	188.90	185.03	185.50	21,176,600	185.50
22-Sep-09	185.19	185.38	182.85	184.48	12,741,200	184.48
21-Sep-09	184.29	185.16	181.62	184.02	15,615,400	184.02
18-Sep-09	185.83	186.55	184.76	185.02	21,485,100	185.02
17-Sep-09	181.98	186.79	181.97	184.55	28,910,900	184.55
16-Sep-09	177.99	182.75	177.88	181.87	26,866,400	181.87
15-Sep-09	174.04	175.65	173.59	175.16	15,016,200	175.16
14-Sep-09	170.83	173.90	170.25	173.72	11,487,100	173.72
11-Sep-09	172.91	173.18	170.87	172.16	12,444,400	172.16
10-Sep-09	172.06	173.25	170.81	172.56	17,528,800	172.56
9-Sep-09	172.78	174.47	169.70	171.14	28,967,400	171.14
8-Sep-09	172.98	173.14	172.00	172.93	11,237,400	172.93
4-Sep-09	167.28	170.70	167.09	170.31	13,336,100	170.31
3-Sep-09	166.44	167.10	165.00	166.55	10,498,400	166.55
2-Sep-09	164.62	167.61	164.11	165.18	13,008,900	165.18
1-Sep-09	167.99	170.00	164.94	165.30	16,730,800	165.30
31-Aug-09	168.16	168.85	166.50	168.21	11,119,200	168.21
28-Aug-09	172.27	172.49	168.53	170.05	16,203,600	170.05
27-Aug-09	168.75	169.57	164.83	169.45	16,015,100	169.45
26-Aug-09	168.92	169.55	166.76	167.41	10,833,300	167.41
25-Aug-09	169.46	170.94	169.13	169.40	11,566,100	169.40
24-Aug-09	170.12	170.71	168.27	169.06	14,533,200	169.06
21-Aug-09	167.65	169.37	166.80	169.22	14,859,800	169.22
20-Aug-09	164.98	166.72	164.61	166.33	12,215,400	166.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions