AAPL Historical Prices | Apple Inc. Stock

Dow

0.91% Nasdaq

0.87%

Apple Inc. (AAPL)

-NasdaqGS

431.77 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	431.56	434.90	430.21	431.77	6,965,200	431.77
Jun 17, 2013	431.44	435.70	430.36	432.00	9,264,800	432.00
Jun 14, 2013	435.40	436.29	428.50	430.05	9,709,500	430.05
Jun 13, 2013	432.50	437.14	428.75	435.96	10,208,300	435.96
Jun 12, 2013	439.50	441.25	431.50	432.19	9,472,400	432.19
Jun 11, 2013	435.74	442.76	433.32	437.60	10,218,300	437.60
Jun 10, 2013	444.73	449.08	436.80	438.89	16,076,900	438.89
Jun 7, 2013	436.50	443.24	432.77	441.81	14,447,700	441.81
Jun 6, 2013	445.47	447.00	434.05	438.46	14,890,500	438.46
Jun 5, 2013	445.65	450.72	443.71	445.11	10,378,200	445.11
Jun 4, 2013	453.22	454.43	447.39	449.31	10,454,600	449.31
Jun 3, 2013	450.73	452.36	442.48	450.72	13,298,300	450.72
May 31, 2013	452.50	457.10	449.50	449.73	13,725,100	449.73
May 30, 2013	445.65	454.50	444.51	451.58	12,625,700	451.58
May 29, 2013	440.00	447.50	439.40	444.95	11,806,300	444.95
May 28, 2013	449.90	451.11	440.85	441.44	13,790,900	441.44
May 24, 2013	440.85	445.66	440.36	445.15	9,863,100	445.15
May 23, 2013	435.95	446.16	435.79	442.14	12,607,900	442.14
May 22, 2013	444.05	448.35	438.22	441.35	15,822,800	441.35
May 21, 2013	438.15	445.48	434.20	439.66	16,286,500	439.66
May 20, 2013	431.91	445.80	430.10	442.93	16,127,800	442.93
May 17, 2013	439.05	440.09	431.01	433.26	15,282,300	433.26
May 16, 2013	423.24	437.85	418.90	434.58	21,543,000	434.58
May 15, 2013	439.16	441.00	422.36	428.85	26,486,200	428.85
May 14, 2013	453.85	455.20	442.15	443.86	15,968,500	443.86
May 13, 2013	451.51	457.90	451.50	454.74	11,319,600	454.74
May 10, 2013	457.97	459.71	450.48	452.97	11,959,000	452.97
May 9, 2013	459.81	463.00	455.58	456.77	14,231,700	456.77
May 9, 2013	3.05 Dividend
May 8, 2013	459.04	465.37	455.81	463.84	16,878,500	460.79
May 7, 2013	464.97	465.75	453.70	458.66	17,276,900	455.64
May 6, 2013	455.71	462.20	454.31	460.71	17,737,200	457.68
May 3, 2013	451.31	453.23	449.15	449.98	12,903,600	447.02
May 2, 2013	441.78	448.59	440.63	445.52	15,065,300	442.59
May 1, 2013	444.46	444.93	434.39	439.29	18,103,900	436.40
Apr 30, 2013	435.10	445.25	432.07	442.78	24,697,800	439.87
Apr 29, 2013	420.45	433.62	420.00	430.12	22,868,800	427.29
Apr 26, 2013	409.81	418.77	408.25	417.20	27,289,200	414.46
Apr 25, 2013	411.23	413.94	407.00	408.38	13,744,200	405.69
Apr 24, 2013	393.54	415.25	392.50	405.46	34,630,400	402.79
Apr 23, 2013	403.99	408.38	398.81	406.13	23,722,800	403.46
Apr 22, 2013	392.64	402.20	391.27	398.67	15,354,300	396.05
Apr 19, 2013	387.97	399.60	385.10	390.53	21,759,800	387.96
Apr 18, 2013	404.99	405.79	389.74	392.05	23,796,400	389.47
Apr 17, 2013	420.27	420.60	398.11	402.80	33,752,000	400.15
Apr 16, 2013	421.57	426.61	420.57	426.24	10,920,400	423.44
Apr 15, 2013	427.00	427.89	419.55	419.85	11,340,000	417.09
Apr 12, 2013	434.15	434.15	429.09	429.80	8,521,900	426.97
Apr 11, 2013	433.72	437.99	431.20	434.33	11,727,300	431.47
Apr 10, 2013	428.10	437.06	426.01	435.69	13,426,000	432.83
Apr 9, 2013	426.36	428.50	422.75	426.98	10,950,500	424.17
Apr 8, 2013	424.85	427.50	422.49	426.21	10,743,900	423.41
Apr 5, 2013	424.50	424.95	419.68	423.20	13,703,400	420.42
Apr 4, 2013	433.76	435.00	425.25	427.72	12,801,700	424.91
Apr 3, 2013	431.37	437.28	430.31	431.99	12,972,000	429.15
Apr 2, 2013	427.60	438.14	426.40	429.79	18,911,400	426.96
Apr 1, 2013	441.90	443.70	427.74	428.91	13,919,000	426.09
Mar 28, 2013	449.82	451.82	441.62	442.66	15,815,700	439.75
Mar 27, 2013	456.46	456.80	450.73	452.08	11,829,900	449.11
Mar 26, 2013	465.44	465.84	460.53	461.14	10,510,500	458.11
Mar 25, 2013	464.69	469.95	461.78	463.58	17,897,700	460.53
Mar 22, 2013	454.58	462.10	453.11	461.91	14,110,900	458.87
Mar 21, 2013	450.22	457.98	450.10	452.73	13,687,700	449.75
Mar 20, 2013	457.42	457.63	449.59	452.08	11,023,600	449.11
Mar 19, 2013	459.50	460.97	448.50	454.49	18,813,400	451.50
Mar 18, 2013	441.45	457.46	441.20	455.72	21,649,900	452.72
Mar 15, 2013	437.93	444.23	437.25	443.66	22,998,600	440.74
* 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)