Dow Up0.08% Nasdaq Down0.30%

Apple Inc. (AAPL)

-NasdaqGS
100.96 Down 0.83(0.82%) Sep 19, 4:15PM EDT
|After Hours : 101.16 Up 0.20 (0.20%) Sep 19, 7:59PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Sep 3, 2013493.10502.24487.35495.2795,808,00069.19
Aug 8, 20130.43571 Dividend
Aug 1, 2013455.75513.74453.26487.2294,666,30068.07
Jul 1, 2013402.69457.34401.22452.5377,966,70062.81
Jun 3, 2013450.73454.43388.87396.5394,963,10055.03
May 9, 20130.43571 Dividend
May 1, 2013444.46465.75418.90449.73111,725,30062.42
Apr 1, 2013441.90445.25385.10442.78132,443,50061.05
Mar 1, 2013438.00469.95419.00442.66120,246,40061.03
Feb 7, 20130.37857 Dividend
Feb 1, 2013459.11484.94437.66441.40127,191,40060.86
Jan 2, 2013553.82555.00435.00455.49160,032,80062.44
Dec 3, 2012593.65594.59501.23532.17159,903,00072.95
Nov 7, 20120.37857 Dividend
Nov 1, 2012598.22603.00505.75585.28158,585,30080.23
Oct 1, 2012671.16676.75587.70595.32150,628,90081.23
Sep 4, 2012665.76705.07656.00667.10128,080,40091.03
Aug 9, 20120.37857 Dividend
Aug 1, 2012615.91680.87600.25665.2493,636,10090.77
Jul 2, 2012584.73619.87570.00610.76111,571,10082.98
Jun 1, 2012569.16590.00548.50584.0098,539,60079.35
May 1, 2012584.90596.76522.18577.73131,795,60078.50
Apr 2, 2012601.83644.00555.00583.98201,314,10079.34
Mar 1, 2012548.17621.45516.22599.55185,402,00081.46
Feb 1, 2012458.41547.61453.98542.44154,007,00073.70
Jan 3, 2012409.40458.24409.00456.4890,644,20062.02
Dec 1, 2011382.54409.09377.68405.0077,216,60055.03
Nov 1, 2011397.41408.00363.32382.20111,543,30051.93
Oct 3, 2011380.37426.70354.24404.78161,034,80055.00
Sep 1, 2011385.82422.86366.48381.32149,108,20051.81
Aug 1, 2011397.78399.50353.02384.83181,143,30052.29
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 31, 2008143.27145.71142.52143.50384,032,60019.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.