• FirefoxInstall the new Firefox »
  •  Dow Down1.11% Nasdaq Down0.94%

    Apple Inc. (AAPL)

    -NasdaqGS
    124.43 Down 1.94(1.54%) Mar 31, 4:00PM EDT
    |Pre-Market : 124.36 Down 0.07 (0.06%) 4:07AM EDT - Nasdaq Real Time Price
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | Next | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    May 1, 2008174.96188.20174.86183.45253,051,80024.72
    Apr 1, 2008146.30180.00143.61173.95271,892,10023.44
    Mar 3, 2008124.44145.74118.00143.50296,191,70019.34
    Feb 1, 2008136.24136.59115.44125.02326,517,90016.85
    Jan 2, 2008199.27200.26126.14135.36434,756,70018.24
    Dec 3, 2007181.86202.96176.99198.08222,400,10026.69
    Nov 1, 2007188.60192.68150.63182.22326,042,70024.55
    Oct 1, 2007154.63190.12152.93189.95262,077,20025.60
    Sep 4, 2007139.94155.00130.00153.47283,504,20020.68
    Aug 1, 2007133.64139.65111.62138.48274,322,60018.66
    Jul 2, 2007121.05148.92119.30131.76306,916,20017.75
    Jun 1, 2007121.10127.61115.40122.04290,683,10016.45
    May 1, 200799.59122.1798.55121.19212,069,70016.33
    Apr 2, 200794.14102.5089.6099.80175,953,10013.45
    Mar 1, 200784.0396.8383.7592.91187,718,20012.52
    Feb 1, 200786.2390.8182.8684.61192,655,60011.40
    Jan 3, 200786.2997.8081.9085.73350,823,10011.55
    Dec 1, 200691.8092.3376.7784.84224,590,20011.43
    Nov 1, 200681.1093.1677.7991.66175,063,90012.35
    Oct 2, 200675.1082.6072.6081.08169,198,00010.93
    Sep 1, 200668.4877.7867.8276.98226,592,10010.37
    Aug 1, 200667.2270.0062.5867.85200,677,6009.14
    Jul 3, 200657.5268.6350.1667.96229,657,2009.16
    Jun 1, 200659.8563.1055.4157.27212,230,9007.72
    May 1, 200670.7773.8058.6959.77191,929,0008.05
    Apr 3, 200663.6772.0561.0570.39274,727,8009.49
    Mar 1, 200668.8469.9957.6762.72260,956,4008.45
    Feb 1, 200674.9576.4662.9068.49263,522,0009.23
    Jan 3, 200672.3886.4070.8775.51284,898,90010.18
    Dec 1, 200568.9575.4668.8171.89162,957,4009.69
    Nov 1, 200557.2471.0756.8767.82167,286,9009.14
    Oct 3, 200554.1657.9847.8757.59233,146,3007.76
    Sep 1, 200547.0054.5646.0953.61153,326,2007.22
    Aug 1, 200542.5748.3342.0246.89106,562,6006.32
    Jul 1, 200536.8344.3836.2942.65133,204,0005.75
    Jun 1, 200539.8940.7635.5236.81133,472,5004.96
    May 2, 200536.2140.9433.1139.76157,886,9005.36
    Apr 1, 200542.0944.4534.0036.06238,656,5004.86
    Mar 1, 200544.9945.1138.8341.67174,000,6005.62
    Feb 28, 20052: 1 Stock Split
    Feb 1, 200577.0590.8843.9644.86290,796,8006.04
    Jan 3, 200564.7877.8962.6076.90342,366,7005.18
    Dec 1, 200467.7967.9561.6064.40184,400,0004.34
    Nov 1, 200452.5069.5752.0467.05219,858,6004.52
    Oct 1, 200439.1253.2037.6552.40201,245,0003.53
    Sep 1, 200434.3039.2734.1938.7596,410,9002.61
    Aug 2, 200431.1835.1829.7034.4995,317,3002.32
    Jul 1, 200432.1033.6328.7432.34118,328,6002.18
    Jun 1, 200427.7934.1927.6132.54102,384,2002.19
    May 3, 200426.0028.7825.5028.0668,124,9001.89
    Apr 1, 200426.8929.5825.4925.78111,865,2001.74
    Mar 1, 200424.1028.1423.6027.04130,618,3001.82
    Feb 2, 200422.4624.1021.7023.9270,932,4001.61
    Jan 2, 200421.5524.8421.1822.56101,413,7001.52
    Dec 1, 200321.0421.9019.2521.3763,958,2001.44
    Nov 3, 200322.8323.3019.8520.9166,450,0001.41
    Oct 1, 200320.7125.0120.1922.8978,895,0001.54
    Sep 2, 200322.6623.3220.1520.7267,058,4001.40
    Aug 1, 200321.0022.8519.4222.6154,413,3001.52
    Jul 1, 200318.8721.5718.5121.0862,724,2001.42
    Jun 2, 200318.1019.6916.6319.0675,422,4001.28
    May 9, 200318.3319.0117.5317.9595,300,6001.21
    * Close price adjusted for dividends and splits.
    First | Previous | Next | Last

    Download to Spreadsheet

    Currency in USD.