Dow Down0.22% Nasdaq Up0.14%

Apple Inc. (AAPL)

-NMS
101.32 Up 0.74(0.74%) Aug 22, 4:00PM EDT
|After Hours : 101.45 Up 0.13 (0.13%) Aug 22, 7:59PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Mar 3, 2008124.44145.74118.00143.504,264,80019.50
Feb 1, 2008136.24136.59115.44125.02326,517,90016.99
Jan 2, 2008199.27200.26126.14135.36434,756,70018.39
Dec 3, 2007181.86202.96176.99198.08222,400,10026.91
Nov 1, 2007188.60192.68150.63182.22326,042,70024.76
Oct 1, 2007154.63190.12152.93189.95262,077,20025.81
Sep 4, 2007139.94155.00130.00153.47283,504,20020.85
Aug 1, 2007133.64139.65111.62138.48274,322,60018.82
Jul 2, 2007121.05148.92119.30131.76306,916,20017.90
Jun 1, 2007121.10127.61115.40122.04290,683,10016.58
May 1, 200799.59122.1798.55121.19212,069,70016.47
Apr 2, 200794.14102.5089.6099.80175,953,10013.56
Mar 1, 200784.0396.8383.7592.91187,718,20012.62
Feb 1, 200786.2390.8182.8684.61192,655,60011.50
Jan 3, 200786.2997.8081.9085.73350,823,10011.65
Dec 1, 200691.8092.3376.7784.84224,590,20011.53
Nov 1, 200681.1093.1677.7991.66175,063,90012.45
Oct 2, 200675.1082.6072.6081.08169,198,00011.02
Sep 1, 200668.4877.7867.8276.98226,592,10010.46
Aug 1, 200667.2270.0062.5867.85200,677,6009.22
Jul 3, 200657.5268.6350.1667.96229,657,2009.23
Jun 1, 200659.8563.1055.4157.27212,230,9007.78
May 1, 200670.7773.8058.6959.77191,929,0008.12
Apr 3, 200663.6772.0561.0570.39274,727,8009.56
Mar 1, 200668.8469.9957.6762.72260,956,4008.52
Feb 1, 200674.9576.4662.9068.49263,522,0009.31
Jan 3, 200672.3886.4070.8775.51284,898,90010.26
Dec 1, 200568.9575.4668.8171.89162,957,4009.77
Nov 1, 200557.2471.0756.8767.82167,286,9009.21
Oct 3, 200554.1657.9847.8757.59233,146,3007.82
Sep 1, 200547.0054.5646.0953.61153,326,2007.28
Aug 1, 200542.5748.3342.0246.89106,562,6006.37
Jul 1, 200536.8344.3836.2942.65133,204,0005.79
Jun 1, 200539.8940.7635.5236.81133,472,5005.00
May 2, 200536.2140.9433.1139.76157,886,9005.40
Apr 1, 200542.0944.4534.0036.06238,656,5004.90
Mar 1, 200544.9945.1138.8341.67174,000,6005.66
Feb 28, 20052: 1 Stock Split
Feb 1, 200577.0590.8843.9644.86290,796,8006.10
Jan 3, 200564.7877.8962.6076.90342,366,7005.22
Dec 1, 200467.7967.9561.6064.40184,400,0004.37
Nov 1, 200452.5069.5752.0467.05219,858,6004.56
Oct 1, 200439.1253.2037.6552.40201,245,0003.56
Sep 1, 200434.3039.2734.1938.7596,410,9002.63
Aug 2, 200431.1835.1829.7034.4995,317,3002.34
Jul 1, 200432.1033.6328.7432.34118,328,6002.20
Jun 1, 200427.7934.1927.6132.54102,384,2002.21
May 3, 200426.0028.7825.5028.0668,124,9001.91
Apr 1, 200426.8929.5825.4925.78111,865,2001.75
Mar 1, 200424.1028.1423.6027.04130,618,3001.84
Feb 2, 200422.4624.1021.7023.9270,932,4001.62
Jan 2, 200421.5524.8421.1822.56101,413,7001.53
Dec 1, 200321.0421.9019.2521.3763,958,2001.45
Nov 3, 200322.8323.3019.8520.9166,450,0001.42
Oct 1, 200320.7125.0120.1922.8978,895,0001.56
Sep 2, 200322.6623.3220.1520.7267,058,4001.41
Aug 1, 200321.0022.8519.4222.6154,413,3001.54
Jul 1, 200318.8721.5718.5121.0862,724,2001.43
Jun 2, 200318.1019.6916.6319.0675,422,4001.29
May 1, 200314.2519.0114.0017.95133,265,4001.22
Apr 1, 200314.2014.9512.7214.2298,018,0000.97
Mar 3, 200315.0115.1614.0414.1451,012,6000.96
Feb 3, 200314.4115.3013.8015.0156,702,6001.02
Jan 2, 200314.3615.3813.5614.3676,036,4000.98
Dec 2, 200215.9016.1013.7814.3356,323,4000.97
Nov 1, 200215.9417.3815.0115.5058,439,4001.05
Oct 1, 200214.5916.4413.3616.0775,079,0001.09
Sep 30, 200214.4014.5714.1414.50118,848,8000.99
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.