Send me a link:

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

 Dow Down0.10% Nasdaq Up0.23%

Apple Inc. (AAPL)

-NasdaqGS
524.94 Up 5.93(1.14%) Apr 17, 4:00PM EDT
|After Hours : 524.97 Up 0.03 (0.01%) Apr 17, 7:57PM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Feb 13, 19950.03 Dividend
Feb 1, 199540.7544.5038.0039.5047,2009.41
Jan 3, 199538.8848.0637.8840.3814,242,9009.59
Dec 1, 199437.0039.8834.7539.006,566,1009.27
Nov 18, 19940.03 Dividend
Nov 1, 199442.8843.4836.3837.257,416,6008.85
Oct 3, 199433.6243.7532.5043.1913,723,40010.23
Sep 1, 199435.3837.2533.3833.695,619,6007.98
Aug 15, 19940.03 Dividend
Aug 1, 199433.6237.3832.1236.197,650,2008.57
Jul 1, 199426.3834.0025.3833.699,649,7007.95
Jun 1, 199428.5028.6224.6226.507,749,2006.26
May 27, 19940.03 Dividend
May 2, 199430.0033.7528.5029.256,154,8006.90
Apr 4, 199432.2534.2527.0030.007,776,1007.05
Mar 1, 199436.7538.5031.5033.258,489,2007.82
Feb 7, 19940.03 Dividend
Feb 1, 199433.0038.2532.2536.508,286,2008.58
Jan 3, 199429.5035.2528.7532.7512,874,8007.67
Dec 1, 199332.0032.5026.5029.256,684,9006.85
Nov 19, 19930.03 Dividend
Nov 1, 199330.7535.0029.7531.506,062,5007.38
Oct 1, 199322.7532.2522.0030.7510,275,8007.18
Sep 1, 199326.5027.0023.0023.386,705,6005.46
Aug 16, 19930.03 Dividend
Aug 2, 199328.2530.7525.8826.506,186,7006.19
Jul 1, 199339.0039.7525.5027.7512,512,5006.45
Jun 1, 199356.5058.2538.5039.5012,783,5009.18
May 28, 19930.03 Dividend
May 3, 199351.2559.1251.0056.626,043,70013.16
Apr 1, 199351.2552.5046.7551.256,882,20011.89
Mar 1, 199353.0057.7550.2551.506,031,90011.94
Feb 12, 19930.03 Dividend
Feb 1, 199359.2561.5051.5053.009,297,30012.29
Jan 4, 199359.5065.2557.2559.5010,372,00013.77
Dec 1, 199257.2561.2554.5059.755,562,50013.83
Nov 30, 19920.03 Dividend
Nov 2, 199252.5059.5051.5057.505,869,70013.31
Oct 1, 199244.7554.0041.5052.505,943,60012.12
Sep 1, 199246.2550.0043.7545.125,366,80010.42
Aug 17, 19920.03 Dividend
Aug 3, 199246.7547.2541.5046.004,876,90010.62
Jul 1, 199248.0049.5043.5046.756,044,60010.77
Jun 1, 199257.2559.5042.7548.008,189,90011.05
Jun 1, 19920.03 Dividend
May 1, 199260.0063.2558.2559.755,146,30013.73
Apr 1, 199257.2561.2553.0060.127,128,60013.82
Mar 2, 199267.7568.5057.7558.255,192,00013.39
Feb 14, 19920.03 Dividend
Feb 3, 199264.7570.0061.7567.504,934,90015.51
Jan 2, 199255.7569.0055.5064.757,869,60014.85
Dec 2, 199150.7558.0048.5056.384,661,90012.93
Nov 18, 19910.03 Dividend
Nov 1, 199151.2555.2547.5050.756,660,90011.64
Oct 1, 199149.2556.2546.5051.505,940,60011.79
Sep 3, 199152.7553.5046.5049.504,386,20011.33
Aug 19, 19910.03 Dividend
Aug 1, 199146.0055.5045.7553.006,881,10012.13
Jul 1, 199142.2548.2541.7546.256,308,90010.56
Jun 3, 199147.0049.5040.2541.507,711,2009.48
May 20, 19910.03 Dividend
May 1, 199148.0053.7544.0047.0013,296,60010.73
Apr 1, 199168.0073.2554.5055.0012,913,10012.53
Mar 1, 199157.0070.2557.0068.009,445,10015.49
Feb 15, 19910.03 Dividend
Feb 1, 199155.5062.2554.7557.2510,851,70013.04
Jan 2, 199142.7556.0042.0055.5011,818,00012.61
Dec 3, 199037.2545.2537.0043.007,389,9009.77
Nov 16, 19900.03 Dividend
Nov 1, 199030.5038.5029.7536.755,741,6008.35
Oct 1, 199029.5032.0024.2530.758,082,1006.97
Sep 4, 199036.5037.5027.2529.004,479,3006.57
Aug 20, 19900.0275 Dividend
Aug 1, 199042.0043.7533.5037.005,012,1008.38
Jul 2, 199044.5047.7540.0042.007,244,5009.49
Jun 1, 199041.3844.8837.5044.757,274,20010.11
May 21, 19900.0275 Dividend
May 1, 199039.7542.7538.7541.256,848,5009.32
Apr 2, 199040.0044.2538.1239.386,747,9008.87
Mar 1, 199033.5043.3833.2540.257,759,4009.07
Feb 16, 19900.0275 Dividend
Feb 1, 199034.5035.2532.2534.004,874,4007.66
Jan 2, 199035.2538.7532.1234.006,317,2007.63
Dec 1, 198944.5045.7532.5035.2510,881,4007.91
Nov 17, 19890.0275 Dividend
Nov 1, 198946.2547.2542.5044.254,402,0009.93
Oct 2, 198944.5050.3842.5046.506,845,80010.41
Sep 1, 198944.5046.7543.0044.503,733,3009.97
Aug 31, 198944.5045.0044.2544.504,020,8009.97
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.