AAPL Historical Prices | Apple Inc. Stock

Dow

0.80% Nasdaq

0.97%

Apple Inc. (AAPL)

-NasdaqGS

433.26 1.32(0.30%) May 17, 4:00PM EDT|After Hours : 434.00 0.74 (0.17%) May 17, 7:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 20, 1990	41.25	44.50	41.25	44.00	14,326,400	10.19
Dec 19, 1990	42.50	42.50	41.13	41.88	5,036,800	9.70
Dec 18, 1990	41.00	42.50	40.75	42.25	7,899,200	9.78
Dec 17, 1990	39.00	40.50	39.00	40.13	4,683,600	9.29
Dec 14, 1990	40.25	40.50	39.50	39.88	3,126,400	9.23
Dec 13, 1990	39.50	41.00	39.50	40.75	5,752,000	9.43
Dec 12, 1990	39.75	40.00	39.00	39.63	8,664,400	9.17
Dec 11, 1990	41.25	41.50	40.00	40.00	12,438,000	9.26
Dec 10, 1990	42.25	42.50	41.50	41.75	8,966,400	9.67
Dec 7, 1990	41.00	42.75	41.00	42.50	11,781,200	9.84
Dec 6, 1990	41.25	41.75	40.50	41.25	19,013,600	9.55
Dec 5, 1990	38.50	40.25	37.88	40.13	7,822,000	9.29
Dec 4, 1990	37.50	38.75	37.50	38.50	5,453,200	8.91
Dec 3, 1990	37.25	38.25	37.00	38.13	5,922,400	8.83
Nov 30, 1990	36.25	37.25	36.25	36.75	4,350,800	8.51
Nov 29, 1990	37.00	37.00	36.25	36.75	4,528,000	8.51
Nov 28, 1990	37.75	38.50	36.75	36.75	6,250,800	8.51
Nov 27, 1990	37.00	38.25	36.75	37.50	5,899,200	8.68
Nov 26, 1990	36.00	37.00	36.00	36.75	2,925,600	8.51
Nov 23, 1990	36.25	37.00	36.00	36.38	1,911,200	8.42
Nov 21, 1990	35.25	36.25	34.75	36.13	4,400,800	8.36
Nov 20, 1990	36.50	36.75	35.25	35.50	5,490,800	8.22
Nov 19, 1990	35.50	36.38	35.25	36.38	8,017,600	8.42
Nov 16, 1990	35.75	36.00	34.75	35.13	6,545,200	8.13
Nov 16, 1990	0.03 Dividend
Nov 15, 1990	36.75	37.00	35.50	36.00	5,787,600	8.31
Nov 14, 1990	35.75	37.25	35.75	37.00	6,819,200	8.54
Nov 13, 1990	36.25	36.50	35.75	36.00	5,086,400	8.31
Nov 12, 1990	35.50	36.75	35.25	36.25	5,192,000	8.36
Nov 9, 1990	35.00	35.75	34.50	35.50	7,102,000	8.19
Nov 8, 1990	33.00	35.00	33.00	34.50	7,136,400	7.96
Nov 7, 1990	33.50	33.75	32.63	33.25	7,254,400	7.67
Nov 6, 1990	33.50	34.50	33.25	33.50	6,620,800	7.73
Nov 5, 1990	32.25	33.50	32.00	33.25	6,604,400	7.67
Nov 2, 1990	30.50	32.38	30.50	31.75	5,323,200	7.33
Nov 1, 1990	30.50	31.00	29.75	30.50	3,258,800	7.04
Oct 31, 1990	30.50	31.87	30.25	30.75	5,331,200	7.10
Oct 30, 1990	29.75	30.75	28.87	30.37	3,513,600	7.01
Oct 29, 1990	30.25	30.50	29.75	29.87	4,415,600	6.89
Oct 26, 1990	29.75	31.25	29.75	30.00	4,811,200	6.92
Oct 25, 1990	30.25	31.25	29.62	30.00	5,481,200	6.92
Oct 24, 1990	30.75	31.00	30.00	30.50	5,079,200	7.04
Oct 23, 1990	31.00	31.50	30.25	31.00	5,969,200	7.15
Oct 22, 1990	31.50	31.50	30.50	31.12	9,041,200	7.18
Oct 19, 1990	31.25	31.75	30.25	31.37	33,363,200	7.24
Oct 18, 1990	26.50	28.75	26.50	28.50	11,255,600	6.58
Oct 17, 1990	25.25	26.50	25.00	26.50	11,059,200	6.11
Oct 16, 1990	27.50	27.50	24.25	25.00	10,913,200	5.77
Oct 15, 1990	28.50	28.75	26.62	27.75	7,190,000	6.40
Oct 12, 1990	28.25	28.50	27.00	28.25	8,169,200	6.52
Oct 11, 1990	26.75	27.87	25.50	27.75	7,376,800	6.40
Oct 10, 1990	27.25	28.00	26.00	26.50	5,283,600	6.11
Oct 9, 1990	28.50	29.00	27.75	28.00	4,321,200	6.46
Oct 8, 1990	28.75	29.25	28.25	29.12	2,218,800	6.72
Oct 5, 1990	27.00	28.75	27.00	28.00	3,572,000	6.46
Oct 4, 1990	26.75	28.00	26.25	28.00	7,638,800	6.46
Oct 3, 1990	29.75	29.75	26.75	27.00	9,591,200	6.23
Oct 2, 1990	31.00	32.00	29.50	29.62	9,699,200	6.83
Oct 1, 1990	29.50	31.00	29.25	30.50	5,581,200	7.04
Sep 28, 1990	28.50	29.00	27.25	29.00	6,291,200	6.69
Sep 27, 1990	30.00	30.50	28.00	28.25	5,085,600	6.52
Sep 26, 1990	30.00	30.50	29.75	29.75	3,363,200	6.86
Sep 25, 1990	30.50	30.75	29.25	30.00	5,642,000	6.92
Sep 24, 1990	31.50	31.50	29.75	30.25	4,961,200	6.98
Sep 21, 1990	32.00	32.50	31.00	31.50	5,503,600	7.27
Sep 20, 1990	32.25	32.25	31.25	31.62	3,607,600	7.30
Sep 19, 1990	33.25	33.75	32.00	32.50	6,536,800	7.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AAPL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Apple Inc. (AAPL)