Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.05% Nasdaq Up0.31%

Apple Inc. (AAPL)

-NasdaqGS
524.99 Up 5.98(1.15%) 3:56PM EDT - Nasdaq Real Time Price
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Aug 1, 2011397.78399.50353.02373.7228,245,600359.20
Jul 1, 2011335.95404.50334.20390.4820,154,500375.31
Jun 1, 2011348.87352.13310.50335.6715,562,900322.63
May 2, 2011349.74351.83329.42347.8312,465,600334.32
Apr 1, 2011351.11355.13320.16350.1318,321,700336.53
Mar 1, 2011355.47361.67326.26348.5117,982,100334.97
Feb 1, 2011341.30364.90337.72353.2118,231,200339.49
Jan 3, 2011325.64348.60324.84339.3220,033,500326.14
Dec 1, 2010315.27326.66314.89322.5611,634,300310.03
Nov 1, 2010302.22321.30297.76311.1517,023,700299.06
Oct 1, 2010286.15319.00277.77300.9821,539,200289.29
Sep 1, 2010247.47294.73246.28283.7521,298,100272.73
Aug 2, 2010260.44264.28235.56243.1016,249,800233.66
Jul 1, 2010254.30265.99239.60257.2527,411,400247.26
Jun 1, 2010259.69279.01242.20251.5328,231,600241.76
May 3, 2010263.84267.88199.25256.8833,746,900246.90
Apr 1, 2010237.41272.46232.75261.0921,955,000250.95
Mar 1, 2010205.75237.48205.45235.0019,541,600225.87
Feb 1, 2010192.37205.17190.85204.6221,209,600196.67
Jan 4, 2010213.43215.59190.25192.0630,855,100184.60
Dec 1, 2009202.24213.95188.68210.7319,068,700202.54
Nov 2, 2009189.80208.00185.57199.9115,856,500192.14
Oct 1, 2009185.35208.71180.70188.5022,197,500181.18
Sep 1, 2009167.99188.90164.11185.3517,906,300178.15
Aug 3, 2009165.21172.49159.42168.2114,415,700161.68
Jul 1, 2009143.50165.00134.42163.3918,449,100157.04
Jun 1, 2009136.47146.40132.88142.4321,282,100136.90
May 1, 2009125.80135.90119.38135.8117,702,900130.53
Apr 1, 2009104.09127.20103.89125.8320,952,600120.94
Mar 2, 200988.12109.9882.33105.1225,965,300101.04
Feb 2, 200989.10103.0086.5189.3127,394,90085.84
Jan 2, 200985.8897.1778.2090.1333,495,00086.63
Dec 1, 200891.30103.6084.5585.3533,800,90082.03
Nov 3, 2008105.93111.7979.1492.6744,957,20089.07
Oct 1, 2008111.92116.4085.00107.5966,904,400103.41
Sep 2, 2008172.40173.50100.59113.6643,697,600109.24
Aug 1, 2008159.90180.45152.91169.5323,273,800162.94
Jul 1, 2008164.23180.91146.53158.9533,096,200152.78
Jun 2, 2008188.60189.95164.15167.4434,285,700160.94
May 1, 2008174.96192.24172.00188.7532,650,300181.42
Apr 1, 2008146.30180.00143.61173.9538,841,700167.19
Mar 3, 2008124.44145.74118.00143.5042,313,100137.93
Feb 1, 2008136.24136.59115.44125.0246,645,400120.16
Jan 2, 2008199.27200.26126.14135.3662,108,100130.10
Dec 3, 2007181.86202.96176.99198.0831,771,400190.39
Nov 1, 2007188.60192.68150.63182.2246,577,500175.14
Oct 1, 2007154.63190.12152.93189.9537,439,600182.57
Sep 4, 2007139.94155.00130.00153.4740,500,600147.51
Aug 1, 2007133.64139.65111.62138.4839,188,900133.10
Jul 2, 2007121.05148.92119.30131.7643,845,100126.64
Jun 1, 2007121.10127.61115.40122.0441,526,100117.30
May 1, 200799.59122.1798.55121.1930,295,600116.48
Apr 2, 200794.14102.5089.6099.8025,136,10095.92
Mar 1, 200784.0396.8383.7592.9126,816,80089.30
Feb 1, 200786.2390.8182.8684.6127,522,20081.32
Jan 3, 200786.2997.8081.9085.7350,117,50082.40
Dec 1, 200691.8092.3376.7784.8432,084,30081.54
Nov 1, 200681.1093.1677.7991.6625,009,10088.10
Oct 2, 200675.1082.6072.6081.0824,171,10077.93
Sep 1, 200668.4877.7867.8276.9832,370,30073.99
Aug 1, 200667.2270.0062.5867.8528,668,20065.21
Jul 3, 200657.5268.6350.1667.9632,808,10065.32
Jun 1, 200659.8563.1055.4157.2730,318,70055.05
May 1, 200670.7773.8058.6959.7727,418,40057.45
Apr 3, 200663.6772.0561.0570.3939,246,80067.66
Mar 1, 200668.8469.9957.6762.7237,279,40060.28
Feb 28, 200671.5872.4068.1068.4990,498,60065.83
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.