AAPL Historical Prices | Apple Inc. Stock

Dow

0.23% Nasdaq

0.07%

Apple Inc. (AAPL)

-NasdaqGS

439.57 3.36(0.76%) 11:35AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 6, 2012	523.66	533.69	516.22	530.26	28,937,100	519.11
Mar 5, 2012	545.42	547.48	526.00	533.16	28,897,300	521.95
Mar 2, 2012	544.24	546.80	542.52	545.18	15,418,300	533.72
Mar 1, 2012	548.17	548.21	538.77	544.47	24,402,500	533.02
Feb 29, 2012	541.56	547.61	535.70	542.44	34,000,400	531.03
Feb 28, 2012	527.96	535.41	525.85	535.41	21,442,400	524.15
Feb 27, 2012	521.31	528.50	516.28	525.76	19,556,500	514.71
Feb 24, 2012	519.67	522.90	518.64	522.41	14,824,000	511.43
Feb 23, 2012	515.08	517.83	509.50	516.39	20,286,700	505.53
Feb 22, 2012	513.08	515.49	509.07	513.04	17,260,800	502.25
Feb 21, 2012	506.88	514.85	504.12	514.85	21,628,400	504.03
Feb 17, 2012	503.11	507.77	500.30	502.12	19,135,900	491.56
Feb 16, 2012	491.50	504.89	486.63	502.21	33,734,000	491.65
Feb 15, 2012	514.26	526.29	496.89	497.67	53,790,000	487.21
Feb 14, 2012	504.66	509.56	502.00	509.46	16,442,800	498.75
Feb 13, 2012	499.53	503.83	497.09	502.60	18,472,000	492.03
Feb 10, 2012	490.96	497.62	488.55	493.42	22,546,500	483.05
Feb 9, 2012	480.76	496.75	480.56	493.17	31,579,100	482.80
Feb 8, 2012	470.50	476.79	469.70	476.68	14,567,500	466.66
Feb 7, 2012	465.25	469.75	464.58	468.83	11,293,700	458.97
Feb 6, 2012	458.38	464.98	458.20	463.97	8,907,600	454.21
Feb 3, 2012	457.30	460.00	455.56	459.68	10,235,700	450.02
Feb 2, 2012	455.90	457.17	453.98	455.12	6,671,300	445.55
Feb 1, 2012	458.41	458.99	455.55	456.19	9,644,500	446.60
Jan 31, 2012	455.59	458.24	453.07	456.48	13,988,700	446.88
Jan 30, 2012	445.71	453.90	445.39	453.01	13,547,900	443.49
Jan 27, 2012	444.34	448.48	443.77	447.28	10,703,900	437.88
Jan 26, 2012	448.36	448.79	443.14	444.63	11,570,900	435.28
Jan 25, 2012	454.44	454.45	443.73	446.66	34,225,500	437.27
Jan 24, 2012	425.10	425.10	419.55	420.41	19,558,500	411.57
Jan 23, 2012	422.67	428.45	422.30	427.41	10,930,800	418.42
Jan 20, 2012	427.49	427.50	419.75	420.30	14,784,800	411.46
Jan 19, 2012	430.15	431.37	426.51	427.75	9,347,800	418.76
Jan 18, 2012	426.96	429.47	426.30	429.11	9,885,400	420.09
Jan 17, 2012	424.20	425.99	422.96	424.70	8,674,900	415.77
Jan 13, 2012	419.70	420.45	418.66	419.81	8,072,200	410.98
Jan 12, 2012	422.28	422.90	418.75	421.39	7,592,400	412.53
Jan 11, 2012	422.68	422.85	419.31	422.55	7,681,600	413.67
Jan 10, 2012	425.91	426.00	421.50	423.24	9,221,300	414.34
Jan 9, 2012	425.50	427.75	421.35	421.73	14,072,300	412.86
Jan 6, 2012	419.77	422.75	419.22	422.40	11,367,600	413.52
Jan 5, 2012	414.95	418.55	412.67	418.03	9,688,200	409.24
Jan 4, 2012	410.00	414.68	409.28	413.44	9,286,500	404.75
Jan 3, 2012	409.40	412.50	409.00	411.23	10,793,600	402.58
Dec 30, 2011	403.51	406.28	403.49	405.00	6,416,500	396.48
Dec 29, 2011	403.40	405.65	400.51	405.12	7,713,500	396.60
Dec 28, 2011	406.89	408.25	401.34	402.64	8,166,500	394.17
Dec 27, 2011	403.10	409.09	403.02	406.53	9,467,000	397.98
Dec 23, 2011	399.69	403.59	399.49	403.33	9,621,400	394.85
Dec 22, 2011	397.00	399.13	396.10	398.55	7,227,100	390.17
Dec 21, 2011	396.69	397.30	392.01	396.45	9,391,000	388.11
Dec 20, 2011	387.76	396.10	387.26	395.95	12,043,400	387.62
Dec 19, 2011	382.47	384.85	380.48	382.21	8,411,800	374.17
Dec 16, 2011	380.36	384.15	379.57	381.02	15,052,800	373.01
Dec 15, 2011	383.33	383.74	378.31	378.94	9,150,000	370.97
Dec 14, 2011	386.70	387.38	377.68	380.19	14,531,700	372.20
Dec 13, 2011	393.00	395.40	387.10	388.81	12,104,600	380.64
Dec 12, 2011	391.68	393.90	389.45	391.84	10,752,400	383.60
Dec 9, 2011	392.85	394.04	391.03	393.62	10,606,900	385.34
Dec 8, 2011	391.45	395.50	390.23	390.66	13,441,300	382.45
Dec 7, 2011	389.93	390.94	386.76	389.09	10,883,800	380.91
Dec 6, 2011	392.51	394.63	389.38	390.95	10,128,500	382.73
Dec 5, 2011	393.49	396.41	390.39	393.01	12,757,500	384.75
Dec 2, 2011	389.83	393.63	388.58	389.70	13,537,700	381.51
Dec 1, 2011	382.54	389.00	380.75	387.93	13,827,900	379.77
Nov 30, 2011	381.29	382.28	378.30	382.20	14,497,800	374.16
* 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)