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 30, 1985	29.87	30.50	29.87	29.87	17,624,800	3.34
Jan 29, 1985	30.25	30.50	29.87	29.87	8,029,600	3.34
Jan 28, 1985	30.25	30.62	30.25	30.25	14,721,600	3.38
Jan 25, 1985	29.00	29.62	28.37	29.62	11,381,600	3.31
Jan 24, 1985	29.62	29.62	29.00	29.00	14,192,800	3.24
Jan 23, 1985	30.12	30.25	29.62	29.62	15,384,000	3.31
Jan 22, 1985	30.12	30.25	30.12	30.12	15,202,400	3.36
Jan 21, 1985	29.25	29.50	29.25	29.25	11,635,200	3.27
Jan 18, 1985	28.12	29.25	28.00	28.62	12,615,200	3.20
Jan 17, 1985	30.25	30.75	28.12	28.12	19,573,600	3.14
Jan 16, 1985	30.25	30.75	30.25	30.25	6,816,000	3.38
Jan 15, 1985	30.62	31.12	30.00	30.00	9,476,000	3.35
Jan 14, 1985	30.62	30.87	30.62	30.62	9,691,200	3.42
Jan 11, 1985	30.00	30.25	29.50	29.75	7,347,200	3.32
Jan 10, 1985	30.00	30.12	30.00	30.00	9,926,400	3.35
Jan 9, 1985	28.75	29.12	28.75	28.75	5,973,600	3.21
Jan 8, 1985	28.25	28.50	28.00	28.00	5,040,000	3.13
Jan 7, 1985	28.37	28.50	28.25	28.25	6,117,600	3.16
Jan 4, 1985	28.37	28.50	28.00	28.37	4,915,200	3.17
Jan 3, 1985	28.37	29.12	28.37	28.37	5,967,200	3.17
Jan 2, 1985	29.12	29.12	27.87	27.87	6,272,800	3.11
Dec 31, 1984	29.12	29.25	29.12	29.12	7,453,600	3.25
Dec 28, 1984	27.75	28.87	27.62	28.75	5,941,600	3.21
Dec 27, 1984	27.75	27.87	27.75	27.75	3,531,200	3.10
Dec 26, 1984	27.62	27.87	27.62	27.62	2,444,000	3.09
Dec 24, 1984	27.50	27.62	27.50	27.50	2,418,400	3.07
Dec 21, 1984	27.37	27.50	26.75	27.00	4,438,400	3.02
Dec 20, 1984	27.50	28.00	27.37	27.37	5,013,600	3.06
Dec 19, 1984	28.62	28.75	27.50	27.50	11,372,800	3.07
Dec 18, 1984	28.62	28.75	28.62	28.62	12,164,800	3.20
Dec 17, 1984	27.00	27.25	27.00	27.00	4,513,600	3.02
Dec 14, 1984	25.75	26.62	25.75	26.37	3,475,200	2.95
Dec 13, 1984	25.75	26.25	25.75	25.75	2,424,800	2.88
Dec 12, 1984	26.37	26.37	25.50	25.50	3,937,600	2.85
Dec 11, 1984	26.75	27.12	26.37	26.37	4,432,800	2.95
Dec 10, 1984	27.25	27.25	26.75	26.75	4,016,000	2.99
Dec 7, 1984	27.37	28.37	27.12	27.25	17,696,000	3.04
Dec 6, 1984	27.37	27.50	27.37	27.37	11,360,000	3.06
Dec 5, 1984	26.12	26.12	26.12	26.12	9,406,400	2.92
Dec 4, 1984	24.87	25.37	24.87	24.87	4,332,800	2.78
Dec 3, 1984	24.75	24.87	24.37	24.37	3,533,600	2.72
Nov 30, 1984	25.37	25.62	24.62	24.75	3,906,400	2.76
Nov 29, 1984	25.87	25.87	25.37	25.37	6,248,800	2.83
Nov 28, 1984	25.87	26.50	25.87	25.87	14,673,600	2.89
Nov 27, 1984	24.62	24.87	24.62	24.62	4,590,400	2.75
Nov 26, 1984	24.00	24.00	24.00	24.00	3,636,000	2.68
Nov 23, 1984	23.37	24.12	23.37	23.75	4,904,800	2.65
Nov 21, 1984	23.12	23.25	23.12	23.12	6,418,400	2.58
Nov 20, 1984	22.62	22.75	22.62	22.62	9,424,800	2.53
Nov 19, 1984	23.25	23.37	21.87	21.87	8,321,600	2.44
Nov 16, 1984	23.75	24.12	23.12	23.25	5,920,000	2.60
Nov 15, 1984	23.75	24.00	23.75	23.75	3,833,600	2.65
Nov 14, 1984	23.75	24.00	23.75	23.75	3,752,800	2.65
Nov 13, 1984	24.12	24.62	23.50	23.50	4,548,800	2.63
Nov 12, 1984	24.12	24.25	24.12	24.12	4,070,400	2.69
Nov 9, 1984	24.75	24.87	23.00	23.25	10,518,400	2.60
Nov 8, 1984	25.75	25.75	24.75	24.75	3,162,400	2.76
Nov 7, 1984	26.25	26.37	25.75	25.75	8,286,400	2.88
Nov 6, 1984	26.25	26.37	26.25	26.25	8,073,600	2.93
Nov 5, 1984	24.87	25.37	24.75	24.75	3,764,800	2.76
Nov 2, 1984	25.00	25.12	24.75	24.87	1,004,800	2.78
Nov 1, 1984	25.00	25.25	25.00	25.00	1,680,000	2.79
Oct 31, 1984	25.00	25.25	24.87	24.87	2,191,200	2.78
Oct 30, 1984	25.00	25.25	25.00	25.00	2,677,600	2.79
Oct 29, 1984	24.75	24.87	24.75	24.75	1,836,000	2.76
Oct 26, 1984	25.25	25.25	24.50	24.62	4,113,600	2.75
* 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)