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*
Jul 3, 2012	594.88	600.00	594.00	599.41	8,632,600	586.81
Jul 2, 2012	584.73	593.47	583.60	592.52	14,289,000	580.06
Jun 29, 2012	578.00	584.00	574.25	584.00	15,053,600	571.72
Jun 28, 2012	571.67	574.00	565.61	569.05	10,101,300	557.09
Jun 27, 2012	575.00	576.74	571.92	574.50	7,249,900	562.42
Jun 26, 2012	571.33	574.49	567.33	572.03	9,876,300	560.00
Jun 25, 2012	577.30	579.80	570.37	570.77	10,870,800	558.77
Jun 22, 2012	579.04	582.19	575.42	582.10	10,159,700	569.86
Jun 21, 2012	585.44	588.22	577.44	577.67	11,655,400	565.52
Jun 20, 2012	588.21	589.25	580.80	585.74	12,819,400	573.42
Jun 19, 2012	583.40	590.00	583.10	587.41	12,907,300	575.06
Jun 18, 2012	570.96	587.89	570.37	585.78	15,729,000	573.46
Jun 15, 2012	571.00	574.62	569.55	574.13	11,973,400	562.06
Jun 14, 2012	571.24	573.50	567.26	571.53	12,341,900	559.51
Jun 13, 2012	574.52	578.48	570.38	572.16	10,485,000	560.13
Jun 12, 2012	574.46	576.62	566.70	576.16	15,549,300	564.05
Jun 11, 2012	587.72	588.50	570.63	571.17	21,116,600	559.16
Jun 8, 2012	571.60	580.58	569.00	580.32	12,411,300	568.12
Jun 7, 2012	577.29	577.32	570.50	571.72	13,563,100	559.70
Jun 6, 2012	567.77	573.85	565.50	571.46	14,337,700	559.44
Jun 5, 2012	561.27	566.47	558.33	562.83	13,864,800	551.00
Jun 4, 2012	561.50	567.50	548.50	564.29	19,892,700	552.43
Jun 1, 2012	569.16	572.65	560.52	560.99	18,606,700	549.19
May 31, 2012	580.74	581.50	571.46	577.73	17,559,800	565.58
May 30, 2012	569.20	579.99	566.56	579.17	18,908,200	566.99
May 29, 2012	570.90	574.00	565.31	572.27	13,589,600	560.24
May 25, 2012	564.59	565.85	558.47	562.29	11,732,400	550.47
May 24, 2012	575.87	576.50	561.23	565.32	17,722,500	553.43
May 23, 2012	557.50	572.80	553.23	570.56	20,889,200	558.56
May 22, 2012	569.55	573.88	552.58	556.97	24,816,800	545.26
May 21, 2012	534.50	561.54	534.05	561.28	22,539,500	549.48
May 18, 2012	533.96	543.41	522.18	530.38	26,153,300	519.23
May 17, 2012	545.31	547.50	530.12	530.12	25,615,000	518.97
May 16, 2012	554.05	556.89	541.04	546.08	20,032,000	534.60
May 15, 2012	561.45	563.22	551.75	553.17	17,012,000	541.54
May 14, 2012	562.57	567.51	557.60	558.22	12,593,800	546.48
May 11, 2012	565.00	574.47	564.35	566.71	14,269,500	554.79
May 10, 2012	574.58	575.88	568.44	570.52	11,900,000	558.52
May 9, 2012	563.70	573.98	560.85	569.18	17,168,000	557.21
May 8, 2012	569.58	571.50	558.73	568.18	17,759,000	556.23
May 7, 2012	561.50	572.77	561.23	569.48	16,432,800	557.51
May 4, 2012	577.08	578.36	565.17	565.25	18,928,300	553.37
May 3, 2012	590.50	591.40	580.30	581.82	13,948,200	569.59
May 2, 2012	580.24	587.40	578.86	585.98	15,263,900	573.66
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
* 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)