Home > Quotes > AAPL > Historical Prices
AAPL

Apple Inc. Historical Stock Prices

$442.93
*  
9.67
  negative  
2.23%
Get AAPL Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  431.76  445.80  430.10  442.93 16,127,712
05/17/2013 439.05 440.09 431.01 433.26 15,280,890
05/16/2013 423.24 437.85 418.9 434.578 21,533,950
05/15/2013 439.16 441 422.36 428.85 26,452,700
05/14/2013 453.85 455.2 442.15 443.86 15,945,340
05/13/2013 451.51 457.9 451.5 454.74 11,316,600
05/10/2013 457.97 459.71 450.48 452.97 11,945,040
05/09/2013 459.81 463 455.58 456.77 14,206,890
05/08/2013 459.04 465.37 455.81 463.84 16,853,980
05/07/2013 464.97 465.75 453.7 458.658 17,209,660
05/06/2013 455.71 462.2 454.31 460.71 17,711,340
05/03/2013 451.31 453.23 449.15 449.98 12,898,230
05/02/2013 441.78 448.59 440.63 445.52 15,058,500
05/01/2013 444.46 444.93 434.39 439.29 18,099,200
04/30/2013 435.1 445.25 432.07 442.78 24,671,330
04/29/2013 420.45 433.617 420 430.12 22,847,000
04/26/2013 409.81 418.769 408.25 417.205 27,282,530
04/25/2013 411.225 413.94 407 408.38 13,708,410
04/24/2013 393.54 415.25 392.5 405.462 34,621,780
04/23/2013 403.99 408.381 398.81 406.13 21,498,890
04/22/2013 392.64 402.2 391.275 398.67 15,318,000
04/19/2013 387.97 399.6 385.1 390.53 21,733,160
04/18/2013 404.99 405.79 389.742 392.05 23,773,560
04/17/2013 420.27 420.6 398.11 402.8 33,727,720
04/16/2013 421.57 426.61 420.57 426.24 10,886,160
04/15/2013 427 427.89 419.55 419.85 11,300,170
04/12/2013 434.15 434.15 429.09 429.8 8,519,169
04/11/2013 433.72 437.99 431.2 434.33 11,723,470
04/10/2013 428.1 437.06 426.01 435.69 13,411,890
04/09/2013 426.36 428.5 422.75 426.98 10,942,270
04/08/2013 424.85 427.5 422.49 426.21 10,735,120
04/05/2013 424.5 424.95 419.68 423.2 13,674,920
04/04/2013 433.76 435 425.25 427.72 12,796,400
04/03/2013 431.37 437.28 430.31 431.99 12,935,830
04/02/2013 427.6 438.14 426.4 429.792 18,893,630
04/01/2013 441.9 443.698 427.74 428.91 13,881,160
03/28/2013 449.82 451.819 441.62 442.66 15,802,630
03/27/2013 456.46 456.8 450.7301 452.08 11,681,850
03/26/2013 465.44 465.8399 460.53 461.136 10,484,410
03/25/2013 464.69 469.95 461.78 463.58 17,854,310
03/22/2013 454.58 462.1 453.11 461.91 14,037,300
03/21/2013 450.22 457.98 450.1 452.73 13,640,630
03/20/2013 457.42 457.63 449.59 452.08 10,997,190
03/19/2013 459.5 460.97 448.5 454.49 18,781,270
03/18/2013 441.45 457.46 441.2 455.72 21,423,020
03/15/2013 437.93 444.23 437.25 443.66 22,941,060
03/14/2013 432.83 434.64 430.45 432.5 10,828,780
03/13/2013 428.45 434.5 425.36 428.35 14,473,490
03/12/2013 435.6 438.88 427.57 428.43 16,591,730
03/11/2013 429.75 439.01 425.14 437.87 16,888,770
03/08/2013 429.8 435.43 428.61 431.72 13,923,820
03/07/2013 424.5 432.01 421.06 430.582 16,709,980
03/06/2013 434.51 435.25 424.43 425.662 16,408,620
03/05/2013 421.48 435.19 420.75 431.144 22,746,730
03/04/2013 427.8 428.1999 419 420.05 20,618,900
03/01/2013 438 438.1799 429.98 430.47 19,688,520
02/28/2013 444.05 447.87 441.4 441.4 11,501,780
02/27/2013 448.43 452.44 440.65 444.57 20,936,410
02/26/2013 443.82 451.54 437.66 448.97 17,862,940
02/25/2013 453.85 455.12 442.57 442.8 13,259,070
02/22/2013 449.25 451.6 446.6 450.81 11,794,320
02/21/2013 446 449.17 442.82 446.06 15,937,660
02/20/2013 457.69 457.69 448.8 448.85 16,974,720
02/19/2013 461.1 462.73 453.85 459.99 15,545,710
02/15/2013 468.85 470.16 459.92 460.16 13,981,970
02/14/2013 464.52 471.64 464.02 466.59 12,683,670
02/13/2013 467.21 473.64 463.22 467.01 16,954,690
02/12/2013 479.51 482.38 467.744 467.9 21,677,620
02/11/2013 476.5 484.94 473.25 479.93 18,315,220
02/08/2013 474 478.81 468.25 474.98 22,591,910
02/07/2013 463.25 470 454.12 468.22 25,089,680
02/06/2013 456.47 466.5 452.58 457.35 21,143,410
02/05/2013 444.05 459.74 442.22 457.844 20,422,720
02/04/2013 453.91 455.94 442 442.316 17,006,390
02/01/2013 459.11 459.48 448.35 453.62 19,243,490
01/31/2013 456.98 459.28 454.98 455.49 11,349,350
01/30/2013 457 462.6 454.5 456.83 14,877,260
01/29/2013 458.5 460.2 452.12 458.27 20,355,270
01/28/2013 437.825 453.21 435.86 449.83 27,967,400
01/25/2013 451.69 456.23 435 439.88 43,088,190
01/24/2013 460 465.73 450.25 450.5 52,065,570
01/23/2013 508.81 514.99 504.77 514.005 27,298,580
01/22/2013 504.56 507.88 496.63 504.77 16,392,270
01/18/2013 498.516 502.22 496.4 500 16,712,490
01/17/2013 510.31 510.75 502.03 502.68 16,128,630
01/16/2013 494.64 509.44 492.5 506.09 24,627,700
01/15/2013 498.3 498.99 483.38 485.92 31,114,650
01/14/2013 502.68 507.5 498.51 501.75 26,145,870
01/11/2013 521 525.32 519.02 520.3 12,509,870
01/10/2013 528.55 528.72 515.52 523.51 21,426,660
01/09/2013 522.5 525.0054 515.99 517.1 14,535,530
01/08/2013 529.21 531.89 521.25 525.31 16,350,190
01/07/2013 522 529.3 515.2 523.9 17,262,620
01/04/2013 536.965 538.6299 525.8286 527 21,196,320
01/03/2013 547.88 549.67 541 542.0959 12,579,170
01/02/2013 553.82 555 541.63 549.03 19,986,670
12/31/2012 510.53 535.4 509 532.1729 23,502,800
12/28/2012 510.29 514.48 508.12 509.5892 12,588,200
12/27/2012 513.54 516.25 504.66 515.06 16,225,040
12/26/2012 519 519.46 511.12 512.9995 10,782,140
12/24/2012 520.35 524.25 518.71 520.168 6,276,711
12/21/2012 512.47 519.67 510.24 519.33 21,229,950
12/20/2012 530 530.2 518.88 521.7302 17,164,850
12/19/2012 531.47 533.7 525.5 526.31 16,008,720
12/18/2012 525 534.9 520.25 533.9 22,306,230
12/17/2012 508.93 520 501.23 518.83 27,025,980
12/14/2012 514.75 518.132 505.58 509.794 36,016,480
12/13/2012 531.15 537.6399 525.8 529.69 22,281,690
12/12/2012 547.77 548 536.2701 539 17,375,740
12/11/2012 539.77 549.56 537.37 541.388 21,117,250
12/10/2012 525 538.51 521.58 529.8209 22,496,820
12/07/2012 553.4 555.2 530 533.25 28,086,200
12/06/2012 528.94 553.31 518.63 547.2445 42,009,410
12/05/2012 568.91 569.25 538.77 538.7923 37,114,720
12/04/2012 581.8 581.8 572.13 575.8454 19,816,020
12/03/2012 593.65 594.59 585.5 586.19 12,987,360
11/30/2012 586.79 588.4 582.68 585.28 13,946,040
11/29/2012 590.215 594.25 585.25 589.36 18,342,120
11/28/2012 577.27 585.8 572.26 582.94 18,587,530
11/27/2012 589.55 590.42 580.1 584.78 19,014,230
11/26/2012 575.9 590 573.71 589.53 22,462,620
11/23/2012 567.17 572 562.6 571.5 9,743,797
11/21/2012 564.25 567.37 556.6 561.7 13,318,750
11/20/2012 571.91 571.95 554.58 560.9134 22,933,930
11/19/2012 540.71 567.5 539.88 565.73 29,348,750
11/16/2012 525.2 530 505.7501 527.678 45,170,670
11/15/2012 537.53 539.5 522.62 525.62 28,165,400
11/14/2012 545.5 547.45 536.18 536.88 17,003,720
11/13/2012 538.91 550.48 536.36 542.898 19,028,840
11/12/2012 554.15 554.5 538.65 542.83 18,400,210
11/09/2012 540.42 554.88 533.72 547.06 33,185,430
11/08/2012 560.63 562.23 535.29 537.75 37,638,140
11/07/2012 573.835 574.54 555.75 558.0019 28,307,480
11/06/2012 590.23 590.74 580.09 582.8495 13,368,630
11/05/2012 583.515 587.77 577.6 584.6211 18,888,830
11/02/2012 595.89 596.95 574.75 576.8 21,388,930
11/01/2012 598.22 603 594.17 596.5399 12,898,230
10/31/2012 594.88 601.96 587.7 595.32 18,194,440
10/26/2012 609.43 614 591 604 9,999,999
10/25/2012 620 622 605.55 609.538 22,759,040
10/24/2012 621.44 626.55 610.64 616.83 19,892,350
10/23/2012 631 633.9 611.7 613.3554 25,213,980
10/22/2012 612.42 635.38 610.76 634.03 19,482,090
10/19/2012 631.05 631.77 609.62 609.84 26,516,890
10/18/2012 639.59 642.06 630 632.64 17,003,660
10/17/2012 648.87 652.79 644 644.6136 13,885,010
10/16/2012 635.37 650.3 631 649.7925 19,601,250
10/15/2012 632.35 635.13 623.85 634.76 15,421,200
10/12/2012 629.56 635.38 625.3 629.714 16,411,960
10/11/2012 646.5 647.2 628.1 628.1 19,477,310
10/10/2012 639.74 644.98 637 640.91 18,188,900
10/09/2012 638.65 640.49 623.55 635.85 29,912,970
10/08/2012 646.88 647.56 636.11 638.17 22,741,360
10/05/2012 665.2 666 651.28 652.59 21,169,930
10/04/2012 671.25 674.25 665.55 666.8 13,216,570
10/03/2012 664.86 671.86 662.63 671.45 15,121,500
10/02/2012 661.81 666.35 650.65 661.31 22,327,570
10/01/2012 671.16 676.75 656.5 659.39 19,384,920
09/28/2012 678.75 681.11 666.75 667.105 19,081,350
09/27/2012 664.29 682.17 660.35 681.32 21,148,210
09/26/2012 668.74 672.69 661.2 665.18 20,584,050
09/25/2012 688.26 692.78 673 673.54 18,482,370
09/24/2012 686.86 695.12 683 690.79 22,776,560
09/21/2012 702.41 705.07 699.3617 700.095 20,368,960
09/20/2012 699.16 700.06 693.62 698.7 11,992,830
09/19/2012 700.26 703.99 699.57 702.1 11,653,670
09/18/2012 699.88 702.33 696.42 701.91 13,305,620
09/17/2012 699.35 699.8 694.61 699.781 14,131,190
09/14/2012 689.955 696.98 687.89 691.28 21,411,040
09/13/2012 677.37 685.5 674.77 682.98 21,323,150
09/12/2012 666.85 669.9 656 669.79 25,369,980
09/11/2012 665.11 670.1 656.5 660.59 17,965,840
09/10/2012 680.45 683.29 662.1 662.74 17,364,560
09/07/2012 678.05 682.48 675.77 680.44 11,746,880
09/06/2012 673.17 678.29 670.8 676.27 13,962,710
09/05/2012 675.57 676.35 669.6 670.23 11,992,830
09/04/2012 665.76 675.14 664.5 674.97 13,115,000
08/31/2012 667.25 668.6 657.25 665.24 12,066,210
08/30/2012 670.64 671.554 662.853 663.868 10,787,750
08/29/2012 675.25 677.67 672.6 673.466 7,220,648
08/28/2012 674.977 676.1 670.673 674.8 9,529,868
08/27/2012 679.99 680.87 673.54 675.68 15,225,110
08/24/2012 659.51 669.48 655.55 663.222 15,296,300
08/23/2012 666.11 669.9 661.15 662.63 14,979,320
08/22/2012 654.42 669 648.11 668.87 20,128,590
08/21/2012 670.82 674.88 650.33 656.062 28,970,360
08/20/2012 650.01 665.15 649.9 665.15 21,856,070
08/17/2012 640 648.19 638.81 648.11 15,779,620
08/16/2012 631.21 636.76 630.5 636.34 9,085,907
08/15/2012 631.3 634 627.75 630.83 9,186,758
08/14/2012 631.87 638.61 630.21 631.69 12,134,150
08/13/2012 623.39 630 623.25 630 9,937,433
08/10/2012 618.71 621.76 618.7 621.7 6,960,944
08/09/2012 617.85 621.73 617.8 620.73 7,868,831
08/08/2012 619.39 623.88 617.1 619.86 8,710,104
08/07/2012 622.77 625 618.04 620.914 10,365,550
08/06/2012 617.29 624.868 615.26 622.55 10,784,030
08/03/2012 613.63 617.98 611.56 615.7 12,297,610
08/02/2012 602.84 610.69 600.25 607.79 11,860,480
08/01/2012 615.905 616.4 603 606.81 13,714,670
07/31/2012 603.23 611.7 602.72 610.76 16,481,860
07/30/2012 590.92 599.44 587.82 595.03 13,518,120
07/27/2012 575.01 585.83 571.59 585.16 14,422,370
07/26/2012 579.76 580.4 570.36 574.88 14,515,860
07/25/2012 574.46 580.8 570 574.97 31,315,920
07/24/2012 607.38 609.68 598.51 600.92 19,621,660
07/23/2012 594.4 605.9 587.71 603.83 17,377,450
07/20/2012 613.03 614.44 603.7 604.3 14,175,310
07/19/2012 611.28 615.35 606 614.32 15,568,840
07/18/2012 606.59 608.34 603.56 606.26 8,955,070
07/17/2012 610.79 611.5 603.15 606.94 10,482,680
07/16/2012 605.12 611.62 605.02 606.91 10,751,970
07/13/2012 602.95 607.19 600 604.97 11,118,230
07/12/2012 600.24 603.47 592.68 598.9 15,267,630
07/11/2012 606.12 607.66 597.22 604.43 16,724,090
07/10/2012 617.97 619.87 605.31 608.21 18,251,950
07/09/2012 605.3 613.9 604.11 613.89 13,528,820
07/06/2012 607.09 608.44 601.58 605.88 14,956,160
07/05/2012 600.56 614.34 599.65 609.94 17,282,640
07/03/2012 594.88 600 594 599.41 8,632,595
07/02/2012 584.73 593.47 583.6 592.52 14,258,130
06/29/2012 578 584 574.25 584 15,018,840
06/28/2012 571.67 574 565.61 569.05 10,081,720
06/27/2012 575 576.74 571.92 574.5 7,248,157
06/26/2012 571.33 574.49 567.33 572.025 9,874,993
06/25/2012 577.3 579.8 570.37 570.765 10,851,860
06/22/2012 579.04 582.19 575.42 582.1 10,113,140
06/21/2012 585.44 588.22 577.44 577.67 11,644,560
06/20/2012 588.21 589.25 580.8 585.741 12,815,190
06/19/2012 583.4 590 583.1 587.41 12,891,300
06/18/2012 570.96 587.89 570.37 585.78 15,703,240
06/15/2012 571 574.62 569.55 574.13 11,942,360
06/14/2012 571.24 573.5 567.26 571.53 12,332,280
06/13/2012 574.52 578.48 570.38 572.16 10,482,860
06/12/2012 574.46 576.62 566.7 576.16 15,540,670
06/11/2012 587.72 588.5 570.63 571.17 21,086,540
06/08/2012 571.6 580.584 569 580.32 12,369,710
06/07/2012 577.29 577.32 570.5 571.72 13,559,540
06/06/2012 567.77 573.85 565.5 571.46 14,305,110
06/05/2012 561.27 566.47 558.33 562.83 13,849,200
06/04/2012 561.5 567.5 548.5 564.29 19,855,990
06/01/2012 569.16 572.65 560.52 560.99 18,582,950
05/31/2012 580.74 581.5 571.46 577.73 17,545,330
05/30/2012 569.2 579.99 566.56 579.17 18,884,040
05/29/2012 570.9 574 565.31 572.27 13,567,600
05/25/2012 564.59 565.85 558.472 562.29 11,708,300
05/24/2012 575.87 576.5 561.23 565.32 17,693,730
05/23/2012 557.5 572.8 553.23 570.56 20,799,160
05/22/2012 569.55 573.88 552.58 556.97 24,773,960
05/21/2012 534.5 561.54 534.05 561.28 22,464,280
05/18/2012 533.96 543.41 522.18 530.38 26,110,470
05/17/2012 545.31 547.5 530.12 530.12 25,514,730
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.