• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    Apple Inc. (AAPL)

    -NasdaqGS
    113.29 Up 0.37(0.33%) Aug 28, 4:00PM EDT
    |After Hours : 113.37 Up 0.08 (0.07%) Aug 28, 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 21, 19890.00357 Dividend
    Aug 1, 198939.7545.7539.2544.50153,1001.39
    Jul 3, 198941.7542.0037.7539.7547,506,2001.23
    Jun 1, 198947.7550.2539.5041.2546,659,3001.28
    May 22, 19890.00357 Dividend
    May 1, 198938.5049.0038.5047.7561,006,7001.48
    Apr 3, 198935.5041.6333.8739.0050,878,5001.21
    Mar 1, 198936.2536.5033.5035.6245,966,2001.10
    Feb 17, 19890.00357 Dividend
    Feb 1, 198937.7540.2535.2536.2566,609,0001.12
    Jan 3, 198940.2544.0036.2537.7592,930,8001.17
    Dec 1, 198837.7542.0037.5040.2536,044,8001.24
    Nov 21, 19880.00357 Dividend
    Nov 1, 198838.5039.7535.5037.6336,996,5001.16
    Oct 3, 198843.0043.2537.5038.6245,316,1001.19
    Sep 1, 198839.7544.2537.7543.2537,538,2001.33
    Aug 15, 19880.00286 Dividend
    Aug 1, 198844.5045.7539.2539.8831,423,9001.23
    Jul 1, 198846.5047.5042.2544.3729,317,1001.36
    Jun 1, 198841.5046.7541.2546.2541,470,6001.42
    May 16, 19880.00286 Dividend
    May 2, 198840.7543.1337.3741.5032,877,4001.28
    Apr 4, 198839.7542.3738.5041.0042,349,0001.26
    Mar 1, 198843.2547.7538.7540.0055,428,0001.23
    Feb 12, 19880.00286 Dividend
    Feb 1, 198841.7543.7537.7543.0043,505,8001.32
    Jan 4, 198842.7546.2538.2541.5081,088,0001.27
    Dec 1, 198733.5043.7529.7542.0054,771,1001.29
    Nov 17, 19870.00286 Dividend
    Nov 2, 198738.7540.0030.5033.0058,135,9001.01
    Oct 1, 198756.7559.7527.6338.6279,509,3001.18
    Sep 1, 198754.7558.7548.5056.5038,066,2001.73
    Aug 10, 19870.00214 Dividend
    Aug 3, 198741.0054.2540.0054.0038,921,2001.65
    Jul 1, 198740.7544.7536.5041.2535,719,3001.26
    Jun 16, 19872: 1 Stock Split
    Jun 1, 198779.5080.2538.0040.5041,386,5001.24
    May 11, 19870.00214 Dividend
    May 1, 198779.5082.2572.5079.0049,144,4001.21
    Apr 1, 198763.0080.0062.3879.2584,122,4001.21
    Mar 2, 198770.2570.5062.2564.5070,824,9000.98
    Feb 2, 198755.5071.3751.6370.0092,389,6001.07
    Jan 2, 198740.3757.2540.1355.50103,319,4000.85
    Dec 1, 198640.0043.8739.1240.5055,626,5000.62
    Nov 3, 198634.7541.2533.8740.0071,404,1000.61
    Oct 1, 198633.3735.2532.2534.6233,753,6000.53
    Sep 2, 198637.1337.1331.6233.5044,749,8000.51
    Aug 1, 198631.1238.0030.6337.0044,985,0000.56
    Jul 1, 198635.8737.7530.0031.2567,884,9000.48
    Jun 2, 198637.0039.1232.5035.8749,215,7000.55
    May 1, 198630.2537.5029.7537.0060,493,8000.56
    Apr 1, 198628.2532.7526.2530.2552,278,0000.46
    Mar 3, 198625.0029.6324.2528.2555,651,6000.43
    Feb 3, 198623.1326.7522.8725.0046,657,7000.38
    Jan 2, 198622.0024.7521.7523.1373,176,2000.35
    Dec 2, 198520.1322.8719.2522.0043,553,0000.34
    Nov 1, 198518.6320.7518.6320.1337,296,2000.31
    Oct 1, 198515.7519.2515.0018.6342,836,8000.28
    Sep 3, 198515.0017.2514.7515.7522,935,5000.24
    Aug 1, 198515.8716.1314.5015.0021,154,7000.23
    Jul 1, 198518.1218.2515.8715.8730,467,0000.24
    Jun 3, 198517.0018.5014.7518.0074,339,1000.27
    May 1, 198521.2522.2516.8817.3856,915,3000.26
    Apr 1, 198522.1323.0019.6321.2535,270,9000.32
    Mar 1, 198524.7526.0020.7522.1355,985,3000.34
    Feb 1, 198529.0030.7524.7524.7566,479,6000.38
    Jan 2, 198529.1331.1227.8829.0075,484,6000.44
    Dec 3, 198424.7529.2524.3829.1345,784,7000.44
    Nov 1, 198425.0026.5021.8724.7541,413,8000.38
    Oct 1, 198425.0027.3822.5024.8839,383,5000.38
    Sep 4, 198426.5029.0024.6225.1235,974,1000.38
    Aug 1, 198425.5030.8824.0026.5057,061,3000.40
    Jul 2, 198426.5027.6224.2525.5036,125,3000.39
    Jun 1, 198429.3730.7524.2526.5039,489,6000.40
    May 1, 198431.7534.3828.0029.3762,303,3000.45
    Apr 2, 198424.7531.3823.0031.3843,873,2000.48
    Mar 1, 198426.2528.0024.5024.7522,859,4000.38
    Feb 29, 198425.5026.8725.2526.2567,020,8000.40
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.