AAPL

Apple Inc. Historical Stock Prices

$519.01
*  
1.0501
 negative 
0.2%
Get AAPL Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AAPL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  518.25  521.09  514.1354  519.01 7,371,107
04/15/2014 520.27 521.64 511.33 517.9599 9,494,552
04/14/2014 521.9 522.16 517.21 521.68 7,321,819
04/11/2014 519 522.83 517.14 519.61 9,702,954
04/10/2014 530.68 532.24 523.17 523.48 8,528,828
04/09/2014 522.64 530.49 522.02 530.32 7,336,813
04/08/2014 525.19 526.12 518.7001 523.44 8,697,273
04/07/2014 528.02 530.9 521.89 523.47 10,306,710
04/04/2014 539.81 540 530.58 531.82 9,802,175
04/03/2014 541.39 542.5 537.64 538.79 5,781,823
04/02/2014 542.38 543.48 540.26 542.55 6,400,542
04/01/2014 537.76 541.87 536.77 541.65 7,152,806
03/31/2014 539.23 540.81 535.93 536.74 5,969,709
03/28/2014 538.32 538.9399 534.25 536.86 7,100,433
03/27/2014 540.015 541.5 535.1201 537.46 7,904,344
03/26/2014 546.52 549 538.86 539.78 10,627,840
03/25/2014 541.5 545.75 539.59 544.99 10,040,620
03/24/2014 538.42 540.5 535.06 539.19 12,667,780
03/21/2014 531.93 533.75 526.33 532.87 13,347,380
03/20/2014 529.89 532.67 527.35 528.7 7,431,057
03/19/2014 532.26 536.24 529 531.26 8,011,084
03/18/2014 525.9 531.97 525.2001 531.4 7,468,448
03/17/2014 527.7 529.97 525.85 526.74 7,103,598
03/14/2014 528.79 530.89 523 524.69 8,452,309
03/13/2014 537.44 539.66 529.16 530.65 9,187,717
03/12/2014 534.51 537.35 532 536.61 7,117,008
03/11/2014 535.45 538.74 532.59 536.09 9,970,181
03/10/2014 528.36 533.33 528.3391 530.92 6,376,991
03/07/2014 531.09 531.98 526.05 530.44 7,880,630
03/06/2014 532.79 534.4399 528.1 530.75 6,623,324
03/05/2014 530.92 534.75 529.13 532.36 7,142,985
03/04/2014 531 532.64 527.77 531.24 9,253,203
03/03/2014 523.42 530.65 522.81 527.76 8,524,509
02/28/2014 529.08 532.75 522.12 526.24 13,275,740
02/27/2014 517.14 528.78 516.05 527.67 10,777,800
02/26/2014 523.61 525 515.6 517.35 9,860,607
02/25/2014 529.38 529.565 521 522.06 8,280,227
02/24/2014 523.15 529.9199 522.42 527.55 10,315,560
02/21/2014 532.793 534.57 524.6 525.25 9,955,432
02/20/2014 532.99 537 529 531.15 10,922,480
02/19/2014 544.75 546.89 534.35 537.37 11,202,270
02/18/2014 546 551.19 545.61 545.99 9,292,583
02/14/2014 542.47 545.9799 541.21 543.99 9,770,748
02/13/2014 534.66 544.85 534.2 544.43 10,970,010
02/12/2014 536.95 539.56 533.24 535.92 10,999,200
02/11/2014 530.61 537.75 529.5 535.96 10,069,920
02/10/2014 518.66 531.99 518 528.99 12,334,660
02/07/2014 521.38 522.9299 517.38 519.68 13,349,270
02/06/2014 510.06 513.5 507.81 512.51 9,202,160
02/05/2014 506.56 515.28 506.2519 512.59 11,724,690
02/04/2014 505.85 509.46 502.76 508.79 13,452,390
02/03/2014 502.61 507.73 499.3 501.53 14,335,410
01/31/2014 495.18 501.53 493.55 500.6 16,598,810
01/30/2014 502.54 506.5 496.7 499.782 24,228,850
01/29/2014 503.95 507.37 498.62 500.75 17,954,200
01/28/2014 508.76 515 502.07 506.5 38,043,210
01/27/2014 550.07 554.8 545.75 550.5 19,418,120
01/24/2014 554 555.62 544.75 546.07 15,420,450
01/23/2014 549.94 556.5 544.8064 556.18 14,400,510
01/22/2014 550.915 557.29 547.81 551.51 13,563,100
01/21/2014 540.99 550.07 540.42 549.07 11,699,570
01/17/2014 551.48 552.07 539.9 540.67 15,237,260
01/16/2014 554.9 556.85 551.68 554.25 8,187,574
01/15/2014 553.52 560.2 551.66 557.36 13,984,080
01/14/2014 538.22 546.73 537.66 546.39 11,868,930
01/13/2014 529.91 542.5 529.88 535.73 13,516,060
01/10/2014 539.83 540.8 531.11 532.94 10,890,790
01/09/2014 546.8 546.86 535.3501 536.519 9,966,114
01/08/2014 538.81 545.56 538.69 543.46 9,165,487
01/07/2014 544.32 545.96 537.925 540.0375 11,453,270
01/06/2014 537.45 546.8 533.6 543.93 14,733,190
01/03/2014 552.86 553.7 540.43 540.98 14,006,710
01/02/2014 555.68 557.03 552.021 553.13 8,380,216
12/31/2013 554.17 561.28 554 561.02 7,965,869
12/30/2013 557.46 560.09 552.321 554.52 9,037,898
12/27/2013 563.82 564.41 559.5 560.09 8,055,100
12/26/2013 568.1 569.5 563.376 563.9 7,272,385
12/24/2013 569.89 571.88 566.03 567.67 5,984,105
12/23/2013 568 570.72 562.76 570.09 17,867,470
12/20/2013 545.43 551.61 544.8175 549.02 15,534,090
12/19/2013 549.5 550 543.7301 544.46 11,419,970
12/18/2013 549.7 551.45 538.8 550.77 20,173,860
12/17/2013 555.81 559.44 553.375 554.99 8,162,473
12/16/2013 555.02 562.6389 555.01 557.5 10,078,280
12/13/2013 562.85 562.88 553.67 554.43 11,853,490
12/12/2013 562.142 565.34 560.03 560.54 9,352,249
12/11/2013 567 570.97 559.69 561.36 12,826,280
12/10/2013 563.58 567.88 561.2 565.55 9,871,657
12/09/2013 560.9001 569.58 560.9001 566.43 11,420,750
12/06/2013 565.79 566.75 559.57 560.02 12,274,150
12/05/2013 572.65 575.1358 566.41 567.901 15,942,970
12/04/2013 565.5 569.19 560.82 565 13,468,460
12/03/2013 558.3 566.38 557.68 566.322 16,048,320
12/02/2013 558 564.3299 550.82 551.23 16,845,460
11/29/2013 549.48 558.33 547.81 556.07 11,361,750
11/27/2013 536.31 546 533.4 545.96 12,949,210
11/26/2013 524.12 536.14 524 533.4 14,279,670
11/25/2013 521.02 525.87 521 523.74 8,181,542
11/22/2013 519.52 522.16 518.53 519.8 7,976,207
11/21/2013 517.6 521.21 513.67 521.136 9,340,374
11/20/2013 519.23 520.42 514.33 515 6,922,779
11/19/2013 519.03 523.38 517.97 519.55 7,443,617
11/18/2013 524.99 527.19 518.2 518.629 8,713,979
11/15/2013 526.58 529.09 524.49 524.991 11,334,280
11/14/2013 522.81 529.28 521.87 528.16 10,057,370
11/13/2013 518 522.25 516.96 520.634 7,022,001
11/12/2013 517.67 523.92 517 520.01 7,295,400
11/11/2013 519.99 521.67 514.41 519.048 8,106,796
11/08/2013 514.58 521.13 512.59 520.56 9,945,317
11/07/2013 519.58 523.19 512.38 512.492 9,363,278
11/06/2013 524.15 524.86 518.2 520.92 7,959,515
11/05/2013 524.58 528.885 523 525.449 9,463,357
11/04/2013 521.1 526.82 518.81 526.75 8,715,979
11/01/2013 524.02 524.8 515.84 520.03 9,789,214
10/31/2013 525 527.49 521.27 522.702 9,824,969
10/30/2013 519.61 527.52 517.02 524.896 12,589,340
10/29/2013 536.27 539.25 514.54 516.678 22,642,800
10/28/2013 529.04 531 523.21 529.876 17,743,680
10/25/2013 531.315 533.23 525.11 525.958 12,045,170
10/24/2013 525 532.47 522.45 531.91 13,714,930
10/23/2013 519 525.67 519 524.96 11,176,830
10/22/2013 526.405 528.4496 508.03 519.8675 19,028,570
10/21/2013 511.77 524.3 511.52 521.362 14,100,050
10/18/2013 505.99 509.26 505.71 508.89 10,313,610
10/17/2013 499.98 504.78 499.68 504.5 9,016,705
10/16/2013 500.79 502.53 499.23 501.114 8,921,370
10/15/2013 497.505 502 495.52 498.68 11,387,960
10/14/2013 489.83 497.58 489.35 496.04 9,316,680
10/11/2013 486.99 493.84 485.16 492.812 9,542,440
10/10/2013 491.32 492.38 487.04 489.638 9,883,786
10/09/2013 484.64 487.79 478.28 486.588 10,757,750
10/08/2013 489.94 490.64 480.54 480.94 10,322,930
10/07/2013 486.56 492.65 485.35 487.75 11,127,030
10/04/2013 483.86 484.6 478.6 483.03 9,234,010
10/03/2013 490.51 492.35 480.7387 483.41 11,257,480
10/02/2013 485.63 491.8 483.75 489.56 10,257,020
10/01/2013 478.45 489.14 478.381 487.96 12,599,180
09/30/2013 477.25 481.66 474.411 476.75 9,252,138
09/27/2013 483.78 484.67 480.72 482.75 8,112,548
09/26/2013 486 488.56 483.9 486.22 8,435,824
09/25/2013 489.2 489.64 481.4301 481.53 11,287,360
09/24/2013 494.88 495.47 487.82 489.1 12,925,910
09/23/2013 496.1 496.91 482.6 490.64 27,134,700
09/20/2013 478 478.55 466 467.41 24,917,920
09/19/2013 470.7 475.83 469.25 472.3 14,401,700
09/18/2013 463.18 466.35 460.66 464.68 16,233,810
09/17/2013 447.96 459.71 447.5 455.32 14,243,510
09/16/2013 461 461.6099 447.22 450.12 19,509,130
09/13/2013 469.3402 471.8292 464.7 464.9 10,642,210
09/12/2013 468.5 475.4 466.01 472.69 14,408,110
09/11/2013 467.01 473.69 464.81 467.71 32,024,660
09/10/2013 506.2 507.45 489.5 494.64 26,481,710
09/09/2013 505 507.92 503.48 506.17 12,068,470
09/06/2013 498.44 499.38 489.95 498.22 12,783,160
09/05/2013 500.25 500.68 493.64 495.27 8,397,032
09/04/2013 499.56 502.24 496.28 498.691 12,288,000
09/03/2013 493.1 500.6 487.35 488.58 11,852,420
08/30/2013 492 492.95 486.5 487.216 9,721,947
08/29/2013 491.65 496.5 491.13 491.7 8,543,463
08/28/2013 486 495.8 486 490.896 10,963,820
08/27/2013 498 502.51 486.3 488.59 15,120,970
08/26/2013 500.75 510.2 500.5 502.97 11,764,910
08/23/2013 503.27 503.35 499.35 501.02 7,937,107
08/22/2013 504.98 505.59 498.2 502.96 8,695,208
08/21/2013 503.59 507.15 501.2 502.36 11,969,000
08/20/2013 509.71 510.57 500.82 501.07 12,786,950
08/19/2013 504.34 513.74 504 507.74 18,200,240
08/16/2013 500.15 502.94 498.86 502.33 12,902,070
08/15/2013 496.42 502.399 489.0833 497.91 17,483,840
08/14/2013 497.88 504.25 493.4 498.5 26,918,140
08/13/2013 470.94 494.66 468.05 489.57 31,350,120
08/12/2013 456.86 468.65 456.63 467.36 12,997,740
08/09/2013 458.64 460.46 453.65 454.45 9,520,560
08/08/2013 463.855 464.1 457.95 461.01 9,134,253
08/07/2013 463.8 467 461.77 464.98 10,660,320
08/06/2013 468.02 471.89 462.17 465.25 11,957,580
08/05/2013 464.69 470.67 462.15 469.45 11,368,240
08/02/2013 458.01 462.85 456.66 462.54 9,773,038
08/01/2013 455.753 456.8 453.26 456.676 7,340,865
07/31/2013 454.99 457.3425 449.43 452.53 11,517,840
07/30/2013 449.96 457.15 449.23 453.32 11,034,310
07/29/2013 440.8 449.99 440.2 447.79 8,858,055
07/26/2013 435.3 441.04 434.34 440.99 7,145,798
07/25/2013 440.7 441.4 435.81 438.5 8,194,018
07/24/2013 438.93 444.59 435.26 440.51 21,129,470
07/23/2013 426 426.96 418.71 418.99 12,659,920
07/22/2013 429.46 429.75 425.468 426.31 7,416,038
07/19/2013 433.1 433.98 424.35 424.95 9,591,036
07/18/2013 433.38 434.87 430.61 431.758 7,808,308
07/17/2013 429.7 432.22 428.22 430.31 7,105,352
07/16/2013 426.52 430.71 424.17 430.195 7,718,369
07/15/2013 425.01 431.46 424.8 427.44 8,639,139
07/12/2013 427.65 429.79 423.41 426.51 9,980,559
07/11/2013 422.95 428.25 421.1701 427.288 11,652,450
07/10/2013 419.6 424.8 418.25 420.73 10,009,160
07/09/2013 413.6 423.5 410.38 422.35 12,590,790
07/08/2013 420.11 421 410.65 415.05 10,639,450
07/05/2013 420.39 423.29 415.35 417.42 9,783,240
07/03/2013 420.86 422.98 417.45 420.8 8,604,594
07/02/2013 409.96 421.63 409.47 418.49 16,775,380
07/01/2013 402.69 412.27 401.22 409.22 13,962,320
06/28/2013 391.36 400.27 388.87 396.53 20,654,980
06/27/2013 399.25 401.39 393.54 393.78 12,033,960
06/26/2013 403.9 404.79 395.66 398.07 13,130,260
06/25/2013 405.7 407.79 398.83 402.63 11,219,040
06/24/2013 407.4 408.66 398.05 402.54 17,149,570
06/21/2013 418.49 420 408.1001 413.5 17,173,220
06/20/2013 419.3 425.98 415.17 416.838 12,760,190
06/19/2013 431.4 431.66 423 423 11,098,710
06/18/2013 431.56 434.9 430.21 431.77 6,910,759
06/17/2013 431.44 435.7 430.3615 432 9,254,935
06/14/2013 435.4 436.29 428.5 430.05 9,707,897
06/13/2013 432.5 437.14 428.75 435.965 10,207,000
06/12/2013 439.5 441.25 431.5 432.19 9,467,221
06/11/2013 435.74 442.7599 433.32 437.6 10,216,530
06/10/2013 444.73 449.079 436.8 438.89 16,069,920
06/07/2013 436.5 443.24 432.77 441.811 14,440,280
06/06/2013 445.47 447 434.05 438.46 14,881,060
06/05/2013 445.65 450.72 443.71 445.11 10,360,630
06/04/2013 453.22 454.43 447.39 449.31 10,367,900
06/03/2013 450.73 452.36 442.48 450.72 13,271,510
05/31/2013 452.5 457.1 449.5 449.735 13,669,720
05/30/2013 445.65 454.5 444.51 451.58 12,622,130
05/29/2013 440 447.5 439.4 444.95 11,793,320
05/28/2013 449.9 451.11 440.85 441.439 13,758,790
05/24/2013 440.85 445.66 440.36 445.15 9,858,430
05/23/2013 435.95 446.16 435.79 442.14 12,605,690
05/22/2013 444.05 448.3499 438.22 441.354 15,811,820
05/21/2013 438.15 445.48 434.2 439.66 16,273,970
05/20/2013 431.91 445.8 430.1 442.93 16,075,650
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
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.

Research your brokers before you trade


Want to trade FX?