• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    Apple Inc. (AAPL)

    -NasdaqGS
    132.54 Up 1.15(0.88%) May 22, 4:00PM EDT
    |After Hours : 132.77 Up 0.23 (0.17%) May 22, 7:59PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Aug 1, 200050.3161.5044.2560.94543,5004.09
    Jul 3, 200052.1260.6346.8750.8173,775,8003.41
    Jun 21, 20002: 1 Stock Split
    Jun 1, 200081.75103.9450.3152.3795,776,1003.51
    May 1, 2000124.87126.2581.7584.00116,377,9002.82
    Apr 3, 2000135.50139.50104.88124.06117,262,9004.16
    Mar 1, 2000118.56150.38114.00135.8198,945,5004.56
    Feb 1, 2000104.00119.9497.00114.6396,109,3003.85
    Jan 3, 2000104.88121.5086.50103.75165,710,7003.48
    Dec 1, 1999101.00118.0091.06102.81108,886,6003.45
    Nov 1, 199980.00103.7577.3197.88112,715,6003.28
    Oct 1, 199962.1381.0659.5080.13178,470,8002.69
    Sep 1, 199967.0080.1357.4463.31236,613,7002.12
    Aug 2, 199955.6365.8852.1365.25112,263,0002.19
    Jul 1, 199946.3156.6245.1955.69141,068,1001.87
    Jun 1, 199945.0049.0042.0646.3182,521,4001.55
    May 3, 199946.0650.0040.9444.06113,875,4001.48
    Apr 1, 199936.0647.1333.5046.00206,682,1001.54
    Mar 1, 199934.8137.1232.0035.94112,764,6001.21
    Feb 1, 199941.6941.9434.5034.81115,575,8001.17
    Jan 4, 199942.1247.3137.0641.19202,238,4001.38
    Dec 1, 199832.0041.5031.6240.94149,952,2001.37
    Nov 2, 199837.5039.3831.7531.94133,562,6001.07
    Oct 1, 199836.7541.3128.5037.12150,551,9001.25
    Sep 1, 199831.3840.1930.6338.1398,184,5001.28
    Aug 3, 199834.2543.7531.0031.19167,727,3001.05
    Jul 1, 199828.8838.1328.5034.63126,258,7001.16
    Jun 1, 199826.5029.0025.6328.6945,919,3000.96
    May 1, 199827.5031.6225.6326.6287,750,7000.89
    Apr 1, 199827.4429.6324.6927.3898,355,2000.92
    Mar 2, 199823.5628.0021.6227.50123,782,6000.92
    Feb 2, 199818.5023.8817.3823.63103,602,2000.79
    Jan 2, 199813.6320.0013.5018.31129,675,2000.61
    Dec 1, 199717.6917.9412.7513.1362,547,1000.44
    Nov 3, 199717.5621.5016.8817.7573,536,8000.60
    Oct 1, 199721.6924.7515.8717.0372,794,8000.57
    Sep 2, 199722.0023.2521.0021.6944,602,9000.73
    Aug 1, 199717.6229.5617.5621.75211,730,6000.73
    Jul 1, 199713.9418.1212.7517.5080,070,3000.59
    Jun 2, 199717.0017.1314.0014.2532,660,5000.48
    May 1, 199716.8818.0016.3716.6329,405,2000.56
    Apr 1, 199717.6219.8716.7517.0046,219,9000.57
    Mar 3, 199716.5019.3715.8718.2568,406,1000.61
    Feb 3, 199716.8817.8715.1316.2561,790,1000.55
    Jan 2, 199721.1222.2516.5016.63105,367,8000.56
    Dec 2, 199624.1325.5020.7520.8853,943,2000.70
    Nov 1, 199623.3726.3723.1224.1332,795,7000.81
    Oct 1, 199622.0027.7522.0023.0065,339,0000.77
    Sep 3, 199624.1324.6220.2522.1941,237,4000.74
    Aug 1, 199622.0025.0020.7524.2537,421,6000.81
    Jul 1, 199621.1222.7516.0022.0055,639,4000.74
    Jun 3, 199625.8826.0019.6221.0059,870,3000.70
    May 1, 199624.3828.8823.5026.1342,801,6000.88
    Apr 1, 199625.1226.5023.7524.3835,758,8000.82
    Mar 1, 199627.6327.6323.0024.5641,824,6000.82
    Feb 1, 199627.5030.2527.2527.5059,562,3000.92
    Jan 2, 199632.2535.5026.8627.63120,775,8000.93
    Dec 1, 199538.0040.1331.6231.8785,804,7001.07
    Nov 21, 19950.00429 Dividend
    Nov 1, 199536.6342.5035.5038.1359,989,8001.28
    Oct 2, 199537.7539.5633.6236.3177,133,2001.21
    Sep 1, 199543.0045.5034.7537.2594,936,2001.25
    Aug 16, 19950.00429 Dividend
    Aug 1, 199544.8846.2541.8843.0058,486,7001.44
    Jul 3, 199546.5049.8843.0045.0073,226,3001.50
    Jun 1, 199541.8850.1341.5046.4464,629,9001.55
    May 26, 19950.00429 Dividend
    May 1, 199538.2544.3737.5041.5674,365,9001.39
    Apr 3, 199535.5039.6333.6238.2577,231,8001.27
    Mar 1, 199539.7540.7533.8735.2578,047,6001.17
    Feb 28, 199538.5039.8838.0039.50111,484,8001.31
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.