• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.12% Nasdaq Up0.01%

    Apple Inc. (AAPL)

    -NasdaqGS
    93.19 Down 1.00(1.06%) 11:24AM EDT - Nasdaq Real Time Price
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Feb 13, 19950.00429 Dividend
    Feb 1, 199540.7544.5038.0039.50330,8001.30
    Jan 3, 199538.8848.0637.8840.3899,700,9001.32
    Dec 1, 199437.0039.8834.7539.0045,962,9001.28
    Nov 18, 19940.00429 Dividend
    Nov 1, 199442.8843.4836.3837.2551,916,4001.22
    Oct 3, 199433.6343.7532.5043.1996,064,1001.41
    Sep 1, 199435.3837.2533.3833.6939,337,4001.10
    Aug 15, 19940.00429 Dividend
    Aug 1, 199433.6337.3832.1336.1953,551,4001.18
    Jul 1, 199426.3834.0025.3833.6967,547,9001.09
    Jun 1, 199428.5028.6324.6326.5054,244,5000.86
    May 27, 19940.00429 Dividend
    May 2, 199430.0033.7528.5029.2543,084,0000.95
    Apr 4, 199432.2534.2527.0030.0054,433,1000.97
    Mar 1, 199436.7538.5031.5033.2559,424,4001.08
    Feb 7, 19940.00429 Dividend
    Feb 1, 199433.0038.2532.2536.5058,003,7001.18
    Jan 3, 199429.5035.2528.7532.7590,124,0001.06
    Dec 1, 199332.0032.5026.5029.2546,794,7000.94
    Nov 19, 19930.00429 Dividend
    Nov 1, 199330.7535.0029.7531.5042,437,7001.02
    Oct 1, 199322.7532.2522.0030.7571,930,8000.99
    Sep 1, 199326.5027.0023.0023.3846,939,6000.75
    Aug 16, 19930.00429 Dividend
    Aug 2, 199328.2530.7525.8826.5043,307,2000.85
    Jul 1, 199339.0039.7525.5027.7587,587,6000.89
    Jun 1, 199356.5058.2538.5039.5089,484,6001.26
    May 28, 19930.00429 Dividend
    May 3, 199351.2559.1351.0056.6342,306,1001.81
    Apr 1, 199351.2552.5046.7551.2548,175,6001.64
    Mar 1, 199353.0057.7550.2551.5042,223,5001.64
    Feb 12, 19930.00429 Dividend
    Feb 1, 199359.2561.5051.5053.0065,081,1001.69
    Jan 4, 199359.5065.2557.2559.5072,604,5001.90
    Dec 1, 199257.2561.2554.5059.7538,938,0001.90
    Nov 30, 19920.00429 Dividend
    Nov 2, 199252.5059.5051.5057.5041,088,1001.83
    Oct 1, 199244.7554.0041.5052.5041,605,2001.67
    Sep 1, 199246.2550.0043.7545.1337,568,0001.43
    Aug 17, 19920.00429 Dividend
    Aug 3, 199246.7547.2541.5046.0034,138,6001.46
    Jul 1, 199248.0049.5043.5046.7542,312,7001.48
    Jun 1, 199257.2559.5042.7548.0057,329,8001.52
    Jun 1, 19920.00429 Dividend
    May 1, 199260.0063.2558.2559.7536,024,6001.89
    Apr 1, 199257.2561.2553.0060.1349,900,6001.90
    Mar 2, 199267.7568.5057.7558.2536,344,2001.84
    Feb 14, 19920.00429 Dividend
    Feb 3, 199264.7570.0061.7567.5034,544,6002.14
    Jan 2, 199255.7569.0055.5064.7555,087,7002.04
    Dec 2, 199150.7558.0048.5056.3832,633,3001.78
    Nov 18, 19910.00429 Dividend
    Nov 1, 199151.2555.2547.5050.7546,626,5001.60
    Oct 1, 199149.2556.2546.5051.5041,584,7001.62
    Sep 3, 199152.7553.5046.5049.5030,703,4001.56
    Aug 19, 19910.00429 Dividend
    Aug 1, 199146.0055.5045.7553.0048,168,0001.67
    Jul 1, 199142.2548.2541.7546.2544,162,4001.45
    Jun 3, 199147.0049.5040.2541.5053,978,8001.30
    May 20, 19910.00429 Dividend
    May 1, 199148.0053.7544.0047.0093,076,2001.48
    Apr 1, 199168.0073.2554.5055.0090,392,0001.72
    Mar 1, 199157.0070.2557.0068.0066,116,2002.13
    Feb 15, 19910.00429 Dividend
    Feb 1, 199155.5062.2554.7557.2575,962,3001.79
    Jan 2, 199142.7556.0042.0055.5082,726,1001.74
    Dec 3, 199037.2545.2537.0043.0051,729,5001.35
    Nov 16, 19900.00429 Dividend
    Nov 1, 199030.5038.5029.7536.7540,191,8001.15
    Oct 1, 199029.5032.0024.2530.7556,574,7000.96
    Sep 4, 199036.5037.5027.2529.0031,355,1000.90
    Aug 20, 19900.00393 Dividend
    Aug 1, 199042.0043.7533.5037.0035,084,7001.15
    Jul 2, 199044.5047.7540.0042.0050,712,1001.31
    Jun 1, 199041.3844.8837.5044.7550,919,6001.39
    May 21, 19900.00393 Dividend
    May 1, 199039.7542.7538.7541.2547,939,9001.28
    Apr 2, 199040.0044.2538.1339.3847,235,8001.22
    Mar 1, 199033.5043.3833.2540.2554,316,1001.25
    Feb 16, 19900.00393 Dividend
    Feb 1, 199034.5035.2532.2534.0034,121,3001.05
    Jan 2, 199035.2538.7532.1334.0044,220,9001.05
    Dec 1, 198944.5045.7532.5035.2576,169,9001.09
    Nov 17, 19890.00393 Dividend
    Nov 1, 198946.2547.2542.5044.2530,814,1001.37
    Oct 2, 198944.5050.3842.5046.5047,920,9001.43
    Sep 1, 198944.5046.7543.0044.5026,133,2001.37
    Aug 31, 198944.5045.0044.2544.5028,145,6001.37
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.