Dow Down0.22% Nasdaq Up0.14%

Apple Inc. (AAPL)

-NasdaqGS
101.32 Up 0.74(0.74%) 4:00PM EDT
|After Hours : 101.45 Up 0.13 (0.13%) 7:59PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Aug 1, 2011397.78399.50353.02373.72197,719,60050.78
Jul 1, 2011335.95404.50334.20390.48141,081,60053.05
Jun 1, 2011348.87352.13310.50335.67108,940,90045.61
May 2, 2011349.74351.83329.42347.8387,259,70047.26
Apr 1, 2011351.11355.13320.16350.13128,252,10047.57
Mar 1, 2011355.47361.67326.26348.51125,874,70047.35
Feb 1, 2011341.30364.90337.72353.21127,618,70047.99
Jan 3, 2011325.64348.60324.84339.32140,234,70046.10
Dec 1, 2010315.27326.66314.89322.5681,440,20043.83
Nov 1, 2010302.22321.30297.76311.15119,166,00042.28
Oct 1, 2010286.15319.00277.77300.98150,774,80040.89
Sep 1, 2010247.47294.73246.28283.75149,087,00038.55
Aug 2, 2010260.44264.28235.56243.10113,748,90033.03
Jul 1, 2010254.30265.99239.60257.25191,879,90034.95
Jun 1, 2010259.69279.01242.20251.53197,621,60034.18
May 3, 2010263.84267.88199.25256.88236,228,30034.90
Apr 1, 2010237.41272.46232.75261.09153,685,60035.47
Mar 1, 2010205.75237.48205.45235.00136,791,60031.93
Feb 1, 2010192.37205.17190.85204.62148,467,60027.80
Jan 4, 2010213.43215.59190.25192.06215,986,10026.10
Dec 1, 2009202.24213.95188.68210.73133,481,40028.63
Nov 2, 2009189.80208.00185.57199.91110,995,50027.16
Oct 1, 2009185.35208.71180.70188.50155,382,90025.61
Sep 1, 2009167.99188.90164.11185.35125,344,10025.18
Aug 3, 2009165.21172.49159.42168.21100,910,20022.85
Jul 1, 2009143.50165.00134.42163.39129,144,00022.20
Jun 1, 2009136.47146.40132.88142.43148,974,90019.35
May 1, 2009125.80135.90119.38135.81123,920,90018.45
Apr 1, 2009104.09127.20103.89125.83146,668,70017.10
Mar 2, 200988.12109.9882.33105.12181,757,70014.28
Feb 2, 200989.10103.0086.5189.31191,764,50012.13
Jan 2, 200985.8897.1778.2090.13234,465,20012.25
Dec 1, 200891.30103.6084.5585.35236,606,60011.60
Nov 3, 2008105.93111.7979.1492.67314,700,40012.59
Oct 1, 2008111.92116.4085.00107.59468,331,10014.62
Sep 2, 2008172.40173.50100.59113.66305,883,80015.44
Aug 1, 2008159.90180.45152.91169.53162,917,20023.03
Jul 1, 2008164.23180.91146.53158.95231,673,40021.60
Jun 2, 2008188.60189.95164.15167.44239,999,90022.75
May 1, 2008174.96192.24172.00188.75228,552,30025.65
Apr 1, 2008146.30180.00143.61173.95271,892,10023.63
Mar 3, 2008124.44145.74118.00143.50296,191,70019.50
Feb 1, 2008136.24136.59115.44125.02326,517,90016.99
Jan 2, 2008199.27200.26126.14135.36434,756,70018.39
Dec 3, 2007181.86202.96176.99198.08222,400,10026.91
Nov 1, 2007188.60192.68150.63182.22326,042,70024.76
Oct 1, 2007154.63190.12152.93189.95262,077,20025.81
Sep 4, 2007139.94155.00130.00153.47283,504,20020.85
Aug 1, 2007133.64139.65111.62138.48274,322,60018.82
Jul 2, 2007121.05148.92119.30131.76306,916,20017.90
Jun 1, 2007121.10127.61115.40122.04290,683,10016.58
May 1, 200799.59122.1798.55121.19212,069,70016.47
Apr 2, 200794.14102.5089.6099.80175,953,10013.56
Mar 1, 200784.0396.8383.7592.91187,718,20012.62
Feb 1, 200786.2390.8182.8684.61192,655,60011.50
Jan 3, 200786.2997.8081.9085.73350,823,10011.65
Dec 1, 200691.8092.3376.7784.84224,590,20011.53
Nov 1, 200681.1093.1677.7991.66175,063,90012.45
Oct 2, 200675.1082.6072.6081.08169,198,00011.02
Sep 1, 200668.4877.7867.8276.98226,592,10010.46
Aug 1, 200667.2270.0062.5867.85200,677,6009.22
Jul 3, 200657.5268.6350.1667.96229,657,2009.23
Jun 1, 200659.8563.1055.4157.27212,230,9007.78
May 1, 200670.7773.8058.6959.77191,929,0008.12
Apr 3, 200663.6772.0561.0570.39274,727,8009.56
Mar 1, 200668.8469.9957.6762.72260,956,4008.52
Feb 28, 200671.5872.4068.1068.49633,490,2009.31
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.