• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.25% Nasdaq Up0.65%

    Apple Inc. (AAPL)

    -NasdaqGS
    100.35 Down 0.06(0.06%) May 27, 4:00PM EDT
    |After Hours : 100.24 Down 0.11 (0.11%) May 27, 7:59PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Sep 3, 200214.4915.1914.0514.50498,6000.95
    Aug 1, 200215.1116.2513.9714.7560,740,9000.97
    Jul 1, 200217.7118.7913.8015.2695,785,3001.00
    Jun 3, 200223.3923.4515.9817.72112,223,4001.17
    May 1, 200224.2925.9822.1423.3072,064,2001.53
    Apr 1, 200223.3826.1723.0024.2776,179,5001.60
    Mar 1, 200221.9325.3021.8223.6767,837,9001.56
    Feb 1, 200224.3425.9820.9421.70109,136,3001.43
    Jan 2, 200222.0524.7320.2524.72106,950,2001.63
    Dec 3, 200121.0624.0320.0921.9059,595,2001.44
    Nov 1, 200117.6521.5517.2521.3067,543,5001.40
    Oct 1, 200115.4919.4214.8317.5684,978,2001.15
    Sep 4, 200118.5019.0814.6815.5198,277,2001.02
    Aug 1, 200119.0119.9017.2818.5558,111,5001.22
    Jul 2, 200123.6425.2217.8518.79105,834,8001.24
    Jun 1, 200120.1325.1019.3523.2597,067,3001.53
    May 1, 200125.4126.7019.3019.9589,901,4001.31
    Apr 2, 200122.0927.1218.7525.49145,672,1001.68
    Mar 1, 200117.8123.7517.1922.07127,266,0001.45
    Feb 1, 200120.6921.9418.0018.2599,105,2001.20
    Jan 2, 200114.8822.5014.4421.63171,906,7001.42
    Dec 1, 200017.0017.5013.6314.88118,616,3000.98
    Nov 1, 200019.4423.0016.1316.50110,690,1001.08
    Oct 2, 200026.6926.7517.5019.56258,996,2001.29
    Sep 1, 200061.3164.1325.3825.75274,232,1001.69
    Aug 1, 200050.3161.5044.2560.9465,822,6004.01
    Jul 3, 200052.1360.6346.8850.8173,775,8003.34
    Jun 21, 20002: 1 Stock Split
    Jun 1, 200081.75103.9450.3152.3895,776,1003.44
    May 1, 2000124.87126.2581.7584.00116,377,9002.76
    Apr 3, 2000135.50139.50104.88124.06117,262,9004.08
    Mar 1, 2000118.56150.38114.00135.8198,945,5004.46
    Feb 1, 2000104.00119.9497.00114.6396,109,3003.77
    Jan 3, 2000104.88121.5086.50103.75165,710,7003.41
    Dec 1, 1999101.00118.0091.06102.81108,886,6003.38
    Nov 1, 199980.00103.7577.3197.88112,715,6003.22
    Oct 1, 199962.1381.0659.5080.13178,470,8002.63
    Sep 1, 199967.0080.1357.4463.31236,613,7002.08
    Aug 2, 199955.6365.8852.1365.25112,263,0002.15
    Jul 1, 199946.3156.6345.1955.69141,068,1001.83
    Jun 1, 199945.0049.0042.0646.3182,521,4001.52
    May 3, 199946.0650.0040.9444.06113,875,4001.45
    Apr 1, 199936.0647.1333.5046.00206,682,1001.51
    Mar 1, 199934.8137.1332.0035.94112,764,6001.18
    Feb 1, 199941.6941.9434.5034.81115,575,8001.14
    Jan 4, 199942.1347.3137.0641.19202,238,4001.35
    Dec 1, 199832.0041.5031.6340.94149,952,2001.35
    Nov 2, 199837.5039.3831.7531.94133,562,6001.05
    Oct 1, 199836.7541.3128.5037.13150,551,9001.22
    Sep 1, 199831.3840.1930.6338.1398,184,5001.25
    Aug 3, 199834.2543.7531.0031.19167,727,3001.03
    Jul 1, 199828.8838.1328.5034.63126,258,7001.14
    Jun 1, 199826.5029.0025.6328.6945,919,3000.94
    May 1, 199827.5031.6325.6326.6387,750,7000.88
    Apr 1, 199827.4429.6324.6927.3898,355,2000.90
    Mar 2, 199823.5628.0021.6327.50123,782,6000.90
    Feb 2, 199818.5023.8817.3823.63103,602,2000.78
    Jan 2, 199813.6320.0013.5018.31129,675,2000.60
    Dec 1, 199717.6917.9412.7513.1362,547,1000.43
    Nov 3, 199717.5621.5016.8817.7573,536,8000.58
    Oct 1, 199721.6924.7515.8817.0372,794,8000.56
    Sep 2, 199722.0023.2521.0021.6944,602,9000.71
    Aug 1, 199717.6329.5617.5621.75211,730,6000.72
    Jul 1, 199713.9418.1312.7517.5080,070,3000.58
    Jun 2, 199717.0017.1314.0014.2532,660,5000.47
    May 1, 199716.8818.0016.3816.6329,405,2000.55
    Apr 1, 199717.6319.8816.7517.0046,219,9000.56
    Mar 31, 199718.6319.3817.2518.25485,122,4000.60
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in USD.