Send me a link:

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

 Dow Up0.64% Nasdaq Up0.62%

Apple Inc. (AAPL)

-NasdaqGS
517.93 Down 0.03(0.01%) 1:14PM EDT - Nasdaq Real Time Price
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*
Sep 3, 199152.7553.5046.5049.5015,80011.33
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 21, 19890.025 Dividend
Aug 1, 198939.7545.7539.2544.505,292,8009.97
Jul 3, 198941.7542.0037.7539.756,786,6008.88
Jun 1, 198947.7550.2539.5041.256,665,6009.22
May 22, 19890.025 Dividend
May 1, 198938.5049.0038.5047.758,715,20010.67
Apr 3, 198935.5041.6233.8839.007,268,3008.69
Mar 1, 198936.2536.5033.5035.626,566,6007.94
Feb 17, 19890.025 Dividend
Feb 1, 198937.7540.2535.2536.259,515,5008.08
Jan 3, 198940.2544.0036.2537.7513,275,8008.39
Dec 1, 198837.7542.0037.5040.255,149,2008.95
Nov 21, 19880.025 Dividend
Nov 1, 198838.5039.7535.5037.625,285,2008.36
Oct 3, 198843.0043.2537.5038.626,473,7008.56
Sep 1, 198839.7544.2537.7543.255,362,6009.59
Aug 15, 19880.02 Dividend
Aug 1, 198844.5045.7539.2539.884,489,1008.84
Jul 1, 198846.5047.5042.2544.384,188,1009.82
Jun 1, 198841.5046.7541.2546.255,924,30010.24
May 16, 19880.02 Dividend
May 2, 198840.7543.1237.3841.504,696,7009.18
Apr 4, 198839.7542.3838.5041.006,049,8009.06
Mar 1, 198843.2547.7538.7540.007,918,2008.84
Feb 12, 19880.02 Dividend
Feb 1, 198841.7543.7537.7543.006,215,1009.50
Jan 4, 198842.7546.2538.2541.5011,584,0009.15
Dec 1, 198733.5043.7529.7542.007,824,4009.26
Nov 17, 19870.02 Dividend
Nov 2, 198738.7540.0030.5033.008,305,1007.27
Oct 1, 198756.7559.7527.6238.6211,358,4008.50
Sep 1, 198754.7558.7548.5056.505,438,00012.43
Aug 10, 19870.015 Dividend
Aug 3, 198741.0054.2540.0054.005,560,10011.88
Jul 1, 198740.7544.7536.5041.255,102,7009.06
Jun 16, 19872: 1 Stock Split
Jun 1, 198779.5080.2538.0040.505,912,3008.90
May 11, 19870.015 Dividend
May 1, 198779.5082.2572.5079.007,020,6008.68
Apr 1, 198763.0080.0062.3879.2512,017,4008.69
Mar 2, 198770.2570.5062.2564.5010,117,8007.07
Feb 2, 198755.5071.3851.6270.0013,198,5007.68
Jan 2, 198740.3857.2540.1255.5014,759,9006.09
Dec 1, 198640.0043.8839.1240.507,946,6004.44
Nov 3, 198634.7541.2533.8840.0010,200,5004.39
Oct 1, 198633.3835.2532.2534.624,821,9003.80
Sep 2, 198637.1237.1231.6233.506,392,8003.67
Aug 1, 198631.1238.0030.6237.006,426,4004.06
Jul 1, 198635.8837.7530.0031.259,697,8003.43
Jun 2, 198637.0039.1232.5035.887,030,8003.93
May 1, 198630.2537.5029.7537.008,641,9004.06
Apr 1, 198628.2532.7526.2530.257,468,2003.32
Mar 31, 198628.2528.5028.0028.2513,414,4003.10
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.