AAPL Historical Prices | Apple Inc. Stock

Dow

0.80% Nasdaq

0.97%

Apple Inc. (AAPL)

-NasdaqGS

433.26 1.32(0.30%) May 17, 4:00PM EDT|After Hours : 434.00 0.74 (0.17%) May 17, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Avg Vol	Adj Close*
Aug 1, 2011	397.78	399.50	353.02	373.72	28,245,600	365.86
Jul 1, 2011	335.95	404.50	334.20	390.48	20,155,000	382.27
Jun 1, 2011	348.87	352.13	310.50	335.67	15,563,200	328.61
May 2, 2011	349.74	351.83	329.42	347.83	12,465,600	340.52
Apr 1, 2011	351.11	355.13	320.16	350.13	18,321,700	342.77
Mar 1, 2011	355.47	361.67	326.26	348.51	17,982,100	341.18
Feb 1, 2011	341.30	364.90	337.72	353.21	18,231,200	345.78
Jan 3, 2011	325.64	348.60	324.84	339.32	20,033,500	332.19
Dec 1, 2010	315.27	326.66	314.89	322.56	11,634,300	315.78
Nov 1, 2010	302.22	321.30	297.76	311.15	17,023,700	304.61
Oct 1, 2010	286.15	319.00	277.77	300.98	21,539,200	294.65
Sep 1, 2010	247.47	294.73	246.28	283.75	21,298,100	277.78
Aug 2, 2010	260.44	264.28	235.56	243.10	16,249,800	237.99
Jul 1, 2010	254.30	265.99	239.60	257.25	27,411,400	251.84
Jun 1, 2010	259.69	279.01	242.20	251.53	28,231,600	246.24
May 3, 2010	263.84	267.88	199.25	256.88	33,746,900	251.48
Apr 1, 2010	237.41	272.46	232.75	261.09	21,955,000	255.60
Mar 1, 2010	205.75	237.48	205.45	235.00	19,541,600	230.06
Feb 1, 2010	192.37	205.17	190.85	204.62	21,209,600	200.32
Jan 4, 2010	213.43	215.59	190.25	192.06	30,855,100	188.02
Dec 1, 2009	202.24	213.95	188.68	210.73	19,068,700	206.30
Nov 2, 2009	189.80	208.00	185.57	199.91	15,856,500	195.71
Oct 1, 2009	185.35	208.71	180.70	188.50	22,197,500	184.54
Sep 1, 2009	167.99	188.90	164.11	185.35	17,906,300	181.45
Aug 3, 2009	165.21	172.49	159.42	168.21	14,415,700	164.67
Jul 1, 2009	143.50	165.00	134.42	163.39	18,449,100	159.95
Jun 1, 2009	136.47	146.40	132.88	142.43	21,282,100	139.44
May 1, 2009	125.80	135.90	119.38	135.81	17,702,900	132.95
Apr 1, 2009	104.09	127.20	103.89	125.83	20,952,600	123.18
Mar 2, 2009	88.12	109.98	82.33	105.12	25,963,400	102.91
Feb 2, 2009	89.10	103.00	86.51	89.31	27,394,900	87.43
Jan 2, 2009	85.88	97.17	78.20	90.13	33,487,900	88.23
Dec 1, 2008	91.30	103.60	84.55	85.35	33,800,900	83.56
Nov 3, 2008	105.93	111.79	79.14	92.67	44,957,200	90.72
Oct 1, 2008	111.92	116.40	85.00	107.59	66,902,300	105.33
Sep 2, 2008	172.40	173.50	100.59	113.66	43,697,600	111.27
Aug 1, 2008	159.90	180.45	152.91	169.53	23,273,800	165.97
Jul 1, 2008	164.23	180.91	146.53	158.95	33,096,200	155.61
Jun 2, 2008	188.60	189.95	164.15	167.44	34,281,100	163.92
May 1, 2008	174.96	192.24	172.00	188.75	32,650,300	184.78
Apr 1, 2008	146.30	180.00	143.61	173.95	38,841,700	170.29
Mar 3, 2008	124.44	145.74	118.00	143.50	42,313,100	140.48
Feb 1, 2008	136.24	136.59	115.44	125.02	46,645,400	122.39
Jan 2, 2008	199.27	200.26	126.14	135.36	62,108,100	132.51
Dec 3, 2007	181.86	202.96	176.99	198.08	31,771,400	193.92
Nov 1, 2007	188.60	192.68	150.63	182.22	46,553,700	178.39
Oct 1, 2007	154.63	190.12	152.93	189.95	37,438,400	185.96
Sep 4, 2007	139.94	155.00	130.00	153.47	40,500,600	150.24
Aug 1, 2007	133.64	139.65	111.62	138.48	39,188,900	135.57
Jul 2, 2007	121.05	148.92	119.30	131.76	43,845,100	128.99
Jun 1, 2007	121.10	127.61	115.40	122.04	41,526,100	119.47
May 1, 2007	99.59	122.17	98.55	121.19	30,295,600	118.64
Apr 2, 2007	94.14	102.50	89.60	99.80	25,136,100	97.70
Mar 1, 2007	84.03	96.83	83.75	92.91	26,816,800	90.96
Feb 1, 2007	86.23	90.81	82.86	84.61	27,522,200	82.83
Jan 3, 2007	86.29	97.80	81.90	85.73	50,117,500	83.93
Dec 1, 2006	91.80	92.33	76.77	84.84	32,084,300	83.06
Nov 1, 2006	81.10	93.16	77.79	91.66	25,009,100	89.73
Oct 2, 2006	75.10	82.60	72.60	81.08	24,171,100	79.38
Sep 1, 2006	68.48	77.78	67.82	76.98	32,370,300	75.36
Aug 1, 2006	67.22	70.00	62.58	67.85	28,668,200	66.42
Jul 3, 2006	57.52	68.63	50.16	67.96	32,808,100	66.53
Jun 1, 2006	59.85	63.10	55.41	57.27	30,318,700	56.07
May 1, 2006	70.77	73.80	58.69	59.77	27,418,400	58.51
Apr 3, 2006	63.67	72.05	61.05	70.39	39,246,800	68.91
Mar 1, 2006	68.84	69.99	57.67	62.72	37,277,000	61.40
Feb 28, 2006	71.58	72.40	68.10	68.49	90,498,600	67.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AAPL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Apple Inc. (AAPL)