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*
Jan 18, 2013	498.52	502.22	496.40	500.00	16,890,100	493.83
Jan 17, 2013	510.31	510.75	502.03	502.68	16,202,800	496.48
Jan 16, 2013	494.64	509.44	492.50	506.09	24,671,600	499.85
Jan 15, 2013	498.30	498.99	483.38	485.92	31,313,300	479.93
Jan 14, 2013	502.68	507.50	498.51	501.75	26,221,700	495.56
Jan 11, 2013	521.00	525.32	519.02	520.30	12,518,100	513.88
Jan 10, 2013	528.55	528.72	515.52	523.51	21,469,500	517.05
Jan 9, 2013	522.50	525.01	515.99	517.10	14,557,300	510.72
Jan 8, 2013	529.21	531.89	521.25	525.31	16,382,400	518.83
Jan 7, 2013	522.00	529.30	515.20	523.90	17,291,300	517.44
Jan 4, 2013	536.97	538.63	525.83	527.00	21,226,200	520.50
Jan 3, 2013	547.88	549.67	541.00	542.10	12,605,900	535.41
Jan 2, 2013	553.82	555.00	541.63	549.03	20,018,500	542.26
Dec 31, 2012	510.53	535.40	509.00	532.17	23,553,300	525.61
Dec 28, 2012	510.29	514.48	508.12	509.59	12,652,800	503.31
Dec 27, 2012	513.54	516.25	504.66	515.06	16,254,300	508.71
Dec 26, 2012	519.00	519.46	511.12	513.00	10,801,300	506.67
Dec 24, 2012	520.35	524.25	518.71	520.17	6,276,900	513.76
Dec 21, 2012	512.47	519.67	510.24	519.33	21,295,300	512.93
Dec 20, 2012	530.00	530.20	518.88	521.73	17,203,200	515.30
Dec 19, 2012	531.47	533.70	525.50	526.31	16,048,900	519.82
Dec 18, 2012	525.00	534.90	520.25	533.90	22,345,900	527.32
Dec 17, 2012	508.93	520.00	501.23	518.83	27,057,400	512.43
Dec 14, 2012	514.75	518.13	505.58	509.79	36,056,400	503.50
Dec 13, 2012	531.15	537.64	525.80	529.69	22,330,700	523.16
Dec 12, 2012	547.77	548.00	536.27	539.00	17,398,000	532.35
Dec 11, 2012	539.77	549.56	537.37	541.39	21,155,200	534.71
Dec 10, 2012	525.00	538.51	521.58	529.82	22,517,300	523.29
Dec 7, 2012	553.40	555.20	530.00	533.25	28,108,600	526.67
Dec 6, 2012	528.94	553.31	518.63	547.24	42,043,300	540.49
Dec 5, 2012	568.91	569.25	538.77	538.79	37,308,500	532.15
Dec 4, 2012	581.80	581.80	572.13	575.85	19,895,300	568.75
Dec 3, 2012	593.65	594.59	585.50	586.19	13,010,000	578.96
Nov 30, 2012	586.79	588.40	582.68	585.28	13,975,700	578.06
Nov 29, 2012	590.22	594.25	585.25	589.36	18,382,100	582.09
Nov 28, 2012	577.27	585.80	572.26	582.94	18,602,300	575.75
Nov 27, 2012	589.55	590.42	580.10	584.78	19,047,500	577.57
Nov 26, 2012	575.90	590.00	573.71	589.53	22,520,700	582.26
Nov 23, 2012	567.17	572.00	562.60	571.50	9,743,800	564.45
Nov 21, 2012	564.25	567.37	556.60	561.70	13,321,500	554.77
Nov 20, 2012	571.91	571.95	554.58	560.91	22,955,500	553.99
Nov 19, 2012	540.71	567.50	539.88	565.73	29,404,200	558.75
Nov 16, 2012	525.20	530.00	505.75	527.68	45,246,200	521.17
Nov 15, 2012	537.53	539.50	522.62	525.62	28,211,100	519.14
Nov 14, 2012	545.50	547.45	536.18	536.88	17,041,800	530.26
Nov 13, 2012	538.91	550.48	536.36	542.90	19,033,900	536.21
Nov 12, 2012	554.15	554.50	538.65	542.83	18,421,500	536.14
Nov 9, 2012	540.42	554.88	533.72	547.06	33,211,200	540.31
Nov 8, 2012	560.63	562.23	535.29	537.75	37,719,500	531.12
Nov 7, 2012	573.84	574.54	555.75	558.00	28,344,600	551.12
Nov 7, 2012	2.65 Dividend
Nov 6, 2012	590.23	590.74	580.09	582.85	13,389,900	573.05
Nov 5, 2012	583.52	587.77	577.60	584.62	18,897,700	574.79
Nov 2, 2012	595.89	596.95	574.75	576.80	21,406,200	567.10
Nov 1, 2012	598.22	603.00	594.17	596.54	12,903,500	586.50
Oct 31, 2012	594.88	601.96	587.70	595.32	18,214,400	585.31
Oct 26, 2012	609.43	614.00	591.00	604.00	36,372,600	593.84
Oct 25, 2012	620.00	622.00	605.55	609.54	23,440,200	599.29
Oct 24, 2012	621.44	626.55	610.64	616.83	19,947,400	606.45
Oct 23, 2012	631.00	633.90	611.70	613.36	25,255,200	603.04
Oct 22, 2012	612.42	635.38	610.76	634.03	19,526,100	623.36
Oct 19, 2012	631.05	631.77	609.62	609.84	26,574,500	599.58
Oct 18, 2012	639.59	642.06	630.00	632.64	17,022,300	622.00
Oct 17, 2012	648.87	652.79	644.00	644.61	13,894,200	633.77
Oct 16, 2012	635.37	650.30	631.00	649.79	19,634,700	638.86
Oct 15, 2012	632.35	635.13	623.85	634.76	15,446,500	624.08
Oct 12, 2012	629.56	635.38	625.30	629.71	16,429,100	619.12
* 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)