Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

Apple Inc. (AAPL)

-NasdaqGS
94.72 0.78(0.83%) Jul 22, 4:00PM EDT
|Pre-Market : 94.41 Down 0.31 (0.33%) 4:40AM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Sep 3, 200214.4915.1914.0514.50498,6000.99
Aug 1, 200215.1116.2513.9714.7560,740,9001.01
Jul 1, 200217.7118.7913.8015.2695,785,3001.04
Jun 3, 200223.3923.4515.9817.72112,223,4001.21
May 1, 200224.2925.9822.1423.3072,064,2001.59
Apr 1, 200223.3826.1723.0024.2776,179,5001.66
Mar 1, 200221.9325.3021.8223.6767,837,9001.62
Feb 1, 200224.3425.9820.9421.70109,136,3001.48
Jan 2, 200222.0524.7320.2524.72106,950,2001.69
Dec 3, 200121.0624.0320.0921.9059,595,2001.50
Nov 1, 200117.6521.5517.2521.3067,543,5001.45
Oct 1, 200115.4919.4214.8317.5684,978,2001.20
Sep 4, 200118.5019.0814.6815.5198,277,2001.06
Aug 1, 200119.0119.9017.2818.5558,111,5001.27
Jul 2, 200123.6425.2217.8518.79105,834,8001.28
Jun 1, 200120.1325.1019.3523.2597,067,3001.59
May 1, 200125.4126.7019.3019.9589,901,4001.36
Apr 2, 200122.0927.1218.7525.49145,672,1001.74
Mar 1, 200117.8123.7517.1922.07127,266,0001.51
Feb 1, 200120.6921.9418.0018.2599,105,2001.25
Jan 2, 200114.8822.5014.4421.62171,906,7001.48
Dec 1, 200017.0017.5013.6214.88118,616,3001.02
Nov 1, 200019.4423.0016.1316.50110,690,1001.13
Oct 2, 200026.6926.7517.5019.56258,996,2001.34
Sep 1, 200061.3164.1325.3825.75274,232,1001.76
Aug 1, 200050.3161.5044.2560.9465,822,6004.16
Jul 3, 200052.1260.6346.8750.8173,775,8003.47
Jun 21, 20002: 1 Stock Split
Jun 1, 200081.75103.9450.3152.3795,776,1003.58
May 1, 2000124.87126.2581.7584.00116,377,9002.87
Apr 3, 2000135.50139.50104.88124.06117,262,9004.24
Mar 1, 2000118.56150.38114.00135.8198,945,5004.64
Feb 1, 2000104.00119.9497.00114.6296,109,3003.91
Jan 3, 2000104.88121.5086.50103.75165,710,7003.54
Dec 1, 1999101.00118.0091.06102.81108,886,6003.51
Nov 1, 199980.00103.7577.3197.88112,715,6003.34
Oct 1, 199962.1281.0659.5080.13178,470,8002.74
Sep 1, 199967.0080.1357.4463.31236,613,7002.16
Aug 2, 199955.6365.8852.1365.25112,263,0002.23
Jul 1, 199946.3156.6245.1955.69141,068,1001.90
Jun 1, 199945.0049.0042.0646.3182,521,4001.58
May 3, 199946.0650.0040.9444.06113,875,4001.50
Apr 1, 199936.0647.1333.5046.00206,682,1001.57
Mar 1, 199934.8137.1232.0035.94112,764,6001.23
Feb 1, 199941.6941.9434.5034.81115,575,8001.19
Jan 4, 199942.1247.3137.0641.19202,238,4001.41
Dec 1, 199832.0041.5031.6240.94149,952,2001.40
Nov 2, 199837.5039.3831.7531.94133,562,6001.09
Oct 1, 199836.7541.3128.5037.12150,551,9001.27
Sep 1, 199831.3840.1930.6238.1398,184,5001.30
Aug 3, 199834.2543.7531.0031.19167,727,3001.06
Jul 1, 199828.8838.1328.5034.63126,258,7001.18
Jun 1, 199826.5029.0025.6328.6945,919,3000.98
May 1, 199827.5031.6225.6326.6287,750,7000.91
Apr 1, 199827.4429.6324.6927.3898,355,2000.93
Mar 2, 199823.5628.0021.6227.50123,782,6000.94
Feb 2, 199818.5023.8817.3823.62103,602,2000.81
Jan 2, 199813.6320.0013.5018.31129,675,2000.63
Dec 1, 199717.6917.9412.7513.1262,547,1000.45
Nov 3, 199717.5621.5016.8817.7573,536,8000.61
Oct 1, 199721.6924.7515.8717.0372,794,8000.58
Sep 2, 199722.0023.2521.0021.6944,602,9000.74
Aug 1, 199717.6229.5617.5621.75211,730,6000.74
Jul 1, 199713.9418.1212.7517.5080,070,3000.60
Jun 2, 199717.0017.1314.0014.2532,660,5000.49
May 1, 199716.8818.0016.3716.6229,405,2000.57
Apr 1, 199717.6219.8716.7517.0046,219,9000.58
Mar 31, 199718.6319.3717.2518.25485,122,4000.62
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.