U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.59+0.56 (+0.48%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Weekly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 29, 201218.2319.1218.1819.0116.41659,492,400
Dec 22, 201218.5818.7218.0218.2015.711,287,588,400
Dec 15, 201218.1819.1017.9018.5516.012,910,619,600
Dec 08, 201218.7519.6318.0618.2115.723,344,812,800
Dec 01, 201221.2021.2418.5219.0416.443,930,239,600
Nov 24, 201220.5721.2220.4420.9018.042,590,792,400
Nov 17, 201219.3120.4319.2820.4117.622,111,900,000
Nov 10, 201219.7919.8018.0618.8516.273,582,726,000
Nov 07, 20120.09464 Dividend
Nov 02, 201220.8421.1019.0619.5416.793,683,761,200
Oct 26, 201221.2521.5420.5320.6017.701,470,674,800
Oct 19, 201221.8722.6921.1121.5718.543,487,162,000
Oct 12, 201222.5823.3121.7721.7818.722,592,021,600
Oct 05, 201223.1023.1322.2722.4919.332,993,043,200
Sep 28, 201223.9724.1723.2423.3120.032,560,600,000
Sep 21, 201224.5324.8323.5823.8320.472,864,260,000
Sep 14, 201224.9825.1824.7725.0021.492,006,566,800
Sep 07, 201224.3024.8923.4324.6921.222,903,048,400
Aug 31, 201223.7824.3723.7324.3020.881,425,130,000
Aug 24, 201224.2924.3223.4723.7620.421,538,252,800
Aug 17, 201223.2124.1023.1523.6920.352,848,896,400
Aug 10, 201222.2623.1522.2623.1519.891,573,639,200
Aug 09, 20120.09464 Dividend
Aug 03, 201222.0522.3221.9722.2019.001,253,837,200
Jul 27, 201221.1022.0720.9921.9918.821,903,050,800
Jul 20, 201221.2321.7720.3620.9017.882,740,990,000
Jul 13, 201221.6121.9821.5421.5818.471,681,918,000
Jul 06, 201221.6222.1421.1721.6118.492,100,154,000
Jun 29, 201220.8821.9420.8421.6418.511,545,118,400
Jun 22, 201220.6220.8620.2020.8617.851,488,253,200
Jun 15, 201220.3921.0720.3720.7917.791,771,582,400
Jun 08, 201220.9921.0220.2420.5017.542,001,053,600
Jun 01, 201220.0520.7419.5920.7317.732,073,948,800
May 25, 201220.3920.7720.0220.0417.141,922,600,400
May 18, 201219.0920.5919.0720.0817.182,735,611,200
May 11, 201220.0920.2718.6518.9416.212,839,370,800
May 04, 201220.0520.5719.9520.2417.322,170,820,400
Apr 27, 201221.3521.3720.1820.1917.272,465,075,200
Apr 20, 201220.3822.0719.8221.5418.433,891,246,800
Apr 13, 201221.7922.1520.3720.4617.514,896,550,400
Apr 06, 201222.3623.0021.5521.6218.503,657,858,400
Mar 30, 201221.4922.6721.4422.6319.362,647,190,000
Mar 23, 201221.4222.1921.2621.4118.323,197,608,400
Mar 16, 201221.3721.7721.0421.2918.213,416,299,600
Mar 10, 201219.6121.4319.5420.9117.894,502,187,200
Mar 03, 201219.4819.5618.4419.4716.663,353,260,400
Feb 25, 201218.6219.5818.4419.4716.663,214,962,800
Feb 18, 201218.1018.6718.0018.6615.962,071,997,200
Feb 11, 201217.8418.8017.3817.9315.343,964,091,600
Feb 04, 201216.3717.7716.3617.6215.082,489,043,200
Jan 28, 201215.9216.4315.9116.4214.051,514,466,800
Jan 21, 201215.1016.2314.9815.9713.672,435,708,800
Jan 14, 201215.1515.4114.9915.0112.841,195,401,200
Jan 07, 201215.2015.2814.9514.9912.831,305,914,400
Dec 31, 201114.6215.1014.6115.0912.911,151,805,200
Dec 24, 201114.4014.6114.3014.4612.38889,378,000
Dec 17, 201113.6614.4113.5914.4012.331,307,451,600
Dec 10, 201113.9914.1213.4913.6111.641,724,562,000
Dec 03, 201114.0514.1613.8114.0612.031,618,904,000
Nov 26, 201113.3014.0613.2213.9211.911,894,443,600
Nov 19, 201113.2313.5012.9812.9811.111,540,033,600
Nov 12, 201113.7013.9713.3913.3911.462,064,764,800
Nov 04, 201114.2814.5713.5813.7411.752,627,940,000
Oct 28, 201114.3714.6214.0414.2912.231,988,257,600
Oct 21, 201114.1514.6114.0414.4612.372,206,377,600
Oct 14, 201115.0615.2413.9614.0312.013,842,221,600
Oct 07, 201113.5415.0713.5115.0712.902,670,040,800
Sep 30, 201113.5813.7412.6513.2111.304,037,286,400
Sep 23, 201114.2814.6213.6113.6211.653,073,739,200
Sep 16, 201114.1815.1014.1114.4412.353,720,348,800
Sep 09, 201113.3214.3013.2814.3012.242,559,449,200
Sep 02, 201113.1213.8813.0913.4811.541,841,246,400
Aug 26, 201113.8614.0013.2813.3611.432,128,442,400
Aug 19, 201113.0213.7112.6813.7011.723,331,241,200
Aug 12, 201113.5613.7512.7112.7210.883,028,678,800
Aug 05, 201112.9213.5612.6113.4611.524,376,019,200
Jul 29, 201114.2114.2712.9513.3411.424,060,882,000
Jul 22, 201113.9414.4513.7113.9511.932,952,331,200
Jul 15, 201113.0514.1513.0514.0512.023,376,402,400
Jul 08, 201112.7313.0412.4513.0311.152,200,923,200
Jul 01, 201112.2512.8612.2312.8510.991,688,976,800
Jun 24, 201111.7012.2711.6912.2610.491,744,926,400
Jun 17, 201111.3311.9011.0911.669.972,524,177,600
Jun 10, 201111.6911.9011.3711.449.792,188,849,600
Jun 03, 201112.3512.3911.6311.649.962,034,494,000
May 27, 201112.1812.5812.1812.2710.501,624,470,400
May 20, 201111.7812.0911.7712.0510.311,425,911,200
May 13, 201112.1112.2311.8111.9710.241,836,024,400
May 06, 201112.4212.5012.1612.1610.411,470,954,800
Apr 29, 201112.4912.5712.3412.3810.591,761,415,600
Apr 22, 201112.5112.6812.3412.5010.702,328,863,600
Apr 15, 201111.6512.6811.4312.5210.722,483,754,000
Apr 08, 201111.9312.0111.6711.6910.011,926,212,400
Apr 01, 201112.3012.3111.9311.9710.242,096,337,600
Mar 25, 201112.6112.6512.2612.3110.531,684,342,800
Mar 18, 201112.0012.5711.9712.5610.741,961,943,200
Mar 12, 201112.6112.7311.6511.8110.103,731,686,000
Mar 05, 201112.9112.9212.3212.5710.762,334,365,600
Feb 26, 201112.5412.8712.4212.8611.002,415,856,800
Feb 19, 201112.2212.4412.0612.4310.642,424,329,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...