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*
May 1, 2012	584.90	596.76	581.23	582.13	21,821,400	569.89
Apr 30, 2012	597.80	598.40	583.00	583.98	18,076,600	571.70
Apr 27, 2012	605.07	606.18	600.50	603.00	14,525,800	590.32
Apr 26, 2012	614.27	614.69	602.13	607.70	19,145,300	594.92
Apr 25, 2012	615.64	618.00	606.00	610.00	32,349,200	597.17
Apr 24, 2012	562.61	567.69	555.00	560.28	38,433,900	548.50
Apr 23, 2012	570.61	576.67	556.62	571.70	34,518,900	559.68
Apr 20, 2012	591.38	594.62	570.42	572.98	36,820,900	560.93
Apr 19, 2012	600.22	604.73	584.52	587.44	29,811,400	575.09
Apr 18, 2012	613.72	620.25	602.71	608.34	34,090,400	595.55
Apr 17, 2012	578.94	610.00	571.91	609.70	36,626,000	596.88
Apr 16, 2012	610.06	610.28	578.25	580.13	37,528,100	567.93
Apr 13, 2012	624.11	624.70	603.51	605.23	30,701,600	592.50
Apr 12, 2012	625.00	631.33	620.50	622.77	21,940,600	609.68
Apr 11, 2012	636.20	636.87	623.34	626.20	24,879,100	613.03
Apr 10, 2012	639.93	644.00	626.00	628.44	31,775,900	615.23
Apr 9, 2012	626.13	639.84	625.30	636.23	21,340,600	622.85
Apr 5, 2012	626.98	634.66	623.40	633.68	22,903,500	620.36
Apr 4, 2012	624.35	625.86	617.00	624.31	20,463,600	611.18
Apr 3, 2012	627.30	632.21	622.51	629.32	29,805,700	616.09
Apr 2, 2012	601.83	618.77	600.38	618.63	21,369,700	605.62
Mar 30, 2012	608.77	610.56	597.94	599.55	26,108,500	586.94
Mar 29, 2012	612.78	616.56	607.23	609.86	21,722,800	597.04
Mar 28, 2012	618.38	621.45	610.31	617.62	23,409,300	604.63
Mar 27, 2012	606.18	616.28	606.06	614.48	21,683,200	601.56
Mar 26, 2012	599.79	607.15	595.26	606.98	21,276,500	594.22
Mar 23, 2012	600.49	601.80	594.40	596.05	15,374,600	583.52
Mar 22, 2012	597.78	604.50	595.53	599.34	22,281,100	586.74
Mar 21, 2012	602.74	609.65	601.41	602.50	23,001,500	589.83
Mar 20, 2012	599.51	606.90	591.48	605.96	29,166,500	593.22
Mar 19, 2012	598.37	601.77	589.05	601.10	32,187,000	588.46
Mar 16, 2012	584.72	589.20	578.00	585.57	29,481,700	573.26
Mar 15, 2012	599.61	600.01	578.55	585.56	41,418,500	573.25
Mar 14, 2012	578.05	594.72	575.40	589.58	50,673,000	577.18
Mar 13, 2012	557.54	568.18	555.75	568.10	24,673,400	556.16
Mar 12, 2012	548.98	552.00	547.00	552.00	14,545,800	540.39
Mar 9, 2012	544.21	547.74	543.11	545.17	14,961,400	533.71
Mar 8, 2012	534.69	542.99	532.12	541.99	18,444,900	530.59
Mar 7, 2012	536.80	537.78	523.30	530.69	28,518,600	519.53
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
* 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)