AAPL

Apple Inc. Historical Stock Prices

$132.045
*  
2.425
1.87%
Get AAPL Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading AAPL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  130.36  132.26  130.05  132.045 45,825,889
05/26/2015 132.6 132.91 129.12 129.62 70,544,670
05/22/2015 131.6 132.97 131.4 132.54 45,469,340
05/21/2015 130.07 131.63 129.83 131.39 39,589,780
05/20/2015 130 130.98 129.34 130.06 36,261,170
05/19/2015 130.69 130.88 129.64 130.07 44,395,440
05/18/2015 128.38 130.72 128.36 130.19 50,723,240
05/15/2015 129.07 129.49 128.21 128.77 38,128,470
05/14/2015 127.41 128.95 127.16 128.95 45,123,920
05/13/2015 126.15 127.19 125.87 126.01 34,611,600
05/12/2015 125.6 126.88 124.82 125.865 48,073,450
05/11/2015 127.39 127.56 125.625 126.32 41,920,740
05/08/2015 126.68 127.62 126.11 127.62 55,473,820
05/07/2015 124.77 126.08 124.02 125.26 42,653,920
05/06/2015 126.56 126.75 123.36 125.01 72,037,370
05/05/2015 128.15 128.4498 125.78 125.8 49,127,770
05/04/2015 129.5 130.57 128.26 128.7 50,905,020
05/01/2015 126.1 130.13 125.3 128.95 57,349,000
04/30/2015 127.5 127.88 124.58 125.15 82,924,980
04/29/2015 130.16 131.59 128.3 128.64 63,063,240
04/28/2015 134.455 134.54 129.57 130.56 118,693,700
04/27/2015 132.31 133.13 131.15 132.65 95,084,260
04/24/2015 130.49 130.63 129.23 130.28 44,209,710
04/23/2015 128.3 130.42 128.14 129.67 45,596,690
04/22/2015 126.99 128.87 126.32 128.62 37,575,420
04/21/2015 128.1 128.2 126.67 126.91 32,341,380
04/20/2015 125.57 128.12 125.17 127.6 46,975,110
04/17/2015 125.55 126.14 124.46 124.75 51,481,310
04/16/2015 126.28 127.1 126.11 126.17 28,020,240
04/15/2015 126.41 127.13 126.01 126.78 28,922,420
04/14/2015 127 127.29 125.91 126.3 25,418,280
04/13/2015 128.37 128.57 126.61 126.85 36,248,620
04/10/2015 125.95 127.21 125.26 127.1 40,125,760
04/09/2015 125.85 126.58 124.66 126.56 32,244,360
04/08/2015 125.85 126.4 124.97 125.6 37,272,090
04/07/2015 127.64 128.1218 125.98 126.01 34,894,810
04/06/2015 124.47 127.51 124.33 127.35 36,917,490
04/02/2015 125.03 125.56 124.19 125.32 32,171,410
04/01/2015 124.82 125.12 123.1 124.25 40,463,140
03/31/2015 126.09 126.49 124.355 124.43 42,019,420
03/30/2015 124.05 126.4 124 126.37 46,974,980
03/27/2015 124.57 124.7 122.91 123.25 39,471,720
03/26/2015 122.76 124.88 122.6 124.24 47,409,610
03/25/2015 126.54 126.82 123.38 123.38 51,505,600
03/24/2015 127.23 128.04 126.56 126.69 32,747,200
03/23/2015 127.12 127.85 126.52 127.21 37,597,600
03/20/2015 128.25 128.4 125.16 125.9 68,516,180
03/19/2015 128.75 129.2451 127.4 127.495 45,674,520
03/18/2015 127 129.16 126.37 128.47 65,118,170
03/17/2015 125.9 127.32 125.65 127.04 50,891,230
03/16/2015 123.88 124.95 122.87 124.95 35,816,300
03/13/2015 124.4 125.3951 122.58 123.59 51,744,670
03/12/2015 122.31 124.9 121.63 124.45 48,233,270
03/11/2015 124.75 124.77 122.11 122.24 68,812,690
03/10/2015 126.41 127.22 123.8 124.51 68,720,360
03/09/2015 127.96 129.57 125.06 127.14 88,410,240
03/06/2015 128.4 129.37 126.26 126.6 72,699,680
03/05/2015 128.58 128.75 125.76 126.41 56,391,280
03/04/2015 129.1 129.56 128.32 128.54 31,588,480
03/03/2015 128.96 129.52 128.09 129.36 37,749,900
03/02/2015 129.25 130.28 128.3 129.09 48,042,680
02/27/2015 130 130.57 128.24 128.46 61,931,350
02/26/2015 128.785 130.87 126.61 130.415 91,171,830
02/25/2015 131.56 131.6 128.15 128.79 74,555,120
02/24/2015 132.94 133.6 131.17 132.17 69,109,410
02/23/2015 130.02 133 129.66 133 73,089,250
02/20/2015 128.62 129.5 128.05 129.495 48,878,410
02/19/2015 128.48 129.03 128.33 128.45 37,295,460
02/18/2015 127.625 128.78 127.45 128.715 44,695,980
02/17/2015 127.49 128.88 126.92 127.83 63,014,110
02/13/2015 127.28 127.28 125.65 127.08 53,955,650
02/12/2015 126.06 127.48 125.57 126.46 74,374,630
02/11/2015 122.77 124.92 122.5 124.88 73,278,020
02/10/2015 120.17 122.15 120.16 122.02 61,845,390
02/09/2015 118.55 119.84 118.43 119.72 37,900,780
02/06/2015 120.02 120.25 118.45 118.93 43,633,660
02/05/2015 120.02 120.23 119.25 119.94 42,197,110
02/04/2015 118.5 120.51 118.309 119.56 69,975,180
02/03/2015 118.5 119.09 117.61 118.65 51,842,080
02/02/2015 118.05 119.17 116.08 118.63 62,542,440
01/30/2015 118.4 120 116.85 117.16 83,646,800
01/29/2015 116.32 119.19 115.56 118.9 84,132,130
01/28/2015 117.625 118.12 115.31 115.31 146,184,300
01/27/2015 112.42 112.48 109.03 109.14 92,326,640
01/26/2015 113.74 114.3626 112.8 113.1 55,457,420
01/23/2015 112.3 113.75 111.53 112.98 46,420,020
01/22/2015 110.26 112.47 109.72 112.4 53,717,440
01/21/2015 108.95 111.06 108.27 109.55 48,482,860
01/20/2015 107.84 108.9667 106.5 108.72 49,742,320
01/16/2015 107.03 107.58 105.2 105.99 78,453,330
01/15/2015 110 110.06 106.66 106.82 59,808,470
01/14/2015 109.04 110.49 108.5 109.8 48,728,190
01/13/2015 111.43 112.8 108.91 110.22 66,969,980
01/12/2015 112.6 112.63 108.8 109.25 49,571,170
01/09/2015 112.67 113.25 110.21 112.01 53,645,730
01/08/2015 109.23 112.15 108.7 111.89 59,168,760
01/07/2015 107.2 108.2 106.695 107.75 39,983,350
01/06/2015 106.54 107.43 104.63 106.26 65,682,250
01/05/2015 108.29 108.65 105.41 106.25 64,210,880
01/02/2015 111.39 111.44 107.35 109.33 53,143,770
12/31/2014 112.82 113.13 110.21 110.38 41,304,780
12/30/2014 113.64 113.92 112.11 112.52 29,798,660
12/29/2014 113.79 114.77 113.7 113.91 27,533,430
12/26/2014 112.1 114.52 112.01 113.99 33,681,200
12/24/2014 112.58 112.71 112.01 112.01 14,479,610
12/23/2014 113.23 113.33 112.46 112.54 25,991,030
12/22/2014 112.16 113.49 111.97 112.94 45,097,060
12/19/2014 112.26 113.24 111.66 111.78 86,595,830
12/18/2014 111.87 112.65 110.66 112.65 58,785,590
12/17/2014 107.12 109.84 106.82 109.41 53,265,930
12/16/2014 106.37 110.16 106.26 106.745 60,651,790
12/15/2014 110.7 111.6 106.35 108.225 67,083,260
12/12/2014 110.46 111.87 109.58 109.73 55,873,820
12/11/2014 112.26 113.8 111.34 111.62 41,404,690
12/10/2014 114.41 114.85 111.54 111.95 44,475,360
12/09/2014 110.19 114.3 109.35 114.12 60,112,240
12/08/2014 114.1 114.648 111.62 112.4 57,445,030
12/05/2014 115.99 116.08 114.64 115 38,230,970
12/04/2014 115.77 117.2 115.29 115.49 42,068,020
12/03/2014 115.75 116.35 115.11 115.93 42,956,200
12/02/2014 113.5 115.75 112.75 114.63 59,205,320
12/01/2014 118.81 119.25 111.27 115.07 83,657,780
11/28/2014 119.27 119.4 118.05 118.93 24,814,400
11/26/2014 117.94 119.1 117.83 119 40,756,950
11/25/2014 119.07 119.75 117.45 117.6 68,719,930
11/24/2014 116.85 118.77 116.62 118.625 46,867,340
11/21/2014 117.51 117.57 116.03 116.47 56,759,320
11/20/2014 114.91 116.86 114.85 116.31 43,148,650
11/19/2014 115.44 115.74 113.8 114.67 41,815,550
11/18/2014 113.94 115.69 113.89 115.47 44,163,250
11/17/2014 114.27 117.28 113.3 113.99 46,687,710
11/14/2014 113.15 114.19 113.05 114.18 43,789,060
11/13/2014 111.8 113.45 111.6 112.82 59,418,180
11/12/2014 109.38 111.43 109.37 111.25 46,372,630
11/11/2014 108.7 109.75 108.4 109.7 27,330,410
11/10/2014 109.02 109.33 108.67 108.83 27,066,060
11/07/2014 108.75 109.32 108.55 109.01 33,655,280
11/06/2014 108.6 108.79 107.8 108.7 34,733,740
11/05/2014 109.1 109.3 108.125 108.86 37,365,530
11/04/2014 109.36 109.49 107.72 108.6 41,423,660
11/03/2014 108.22 110.3 108.01 109.4 52,154,490
10/31/2014 108.01 108.04 107.21 108 44,550,790
10/30/2014 106.959 107.35 105.9 106.98 40,572,000
10/29/2014 106.65 107.37 106.36 107.34 52,545,580
10/28/2014 105.4 106.74 105.35 106.74 47,689,070
10/27/2014 104.85 105.48 104.7 105.11 34,086,120
10/24/2014 105.18 105.49 104.53 105.22 46,937,880
10/23/2014 104.08 105.051 103.63 104.83 70,760,150
10/22/2014 102.84 104.11 102.6 102.99 68,140,010
10/21/2014 103.02 103.02 101.27 102.47 93,786,680
10/20/2014 98.315 99.96 98.22 99.76 75,705,040
10/17/2014 97.5 99 96.81 97.67 67,723,910
10/16/2014 95.55 97.72 95.41 96.26 72,017,830
10/15/2014 97.97 99.15 95.18 97.54 99,942,790
10/14/2014 100.39 100.52 98.57 98.75 63,287,170
10/13/2014 101.33 101.78 99.81 99.81 53,437,060
10/10/2014 100.69 102.03 100.3 100.73 66,249,770
10/09/2014 101.54 102.38 100.61 101.02 77,283,330
10/08/2014 98.76 101.11 98.31 100.8 57,329,820
10/07/2014 99.43 100.12 98.73 98.75 42,003,200
10/06/2014 99.95 100.65 99.42 99.62 36,780,620
10/03/2014 99.44 100.21 99.04 99.62 43,419,580
10/02/2014 99.27 100.22 98.04 99.9 47,697,150
10/01/2014 100.59 100.69 98.7 99.18 51,400,260
09/30/2014 100.81 101.54 100.53 100.75 55,119,980
09/29/2014 98.65 100.435 98.63 100.11 49,263,260
09/26/2014 98.53 100.75 98.4 100.75 62,276,770
09/25/2014 100.51 100.71 97.72 97.87 99,689,300
09/24/2014 102.16 102.85 101.2 101.75 59,974,260
09/23/2014 100.6 102.94 100.54 102.64 63,255,860
09/22/2014 101.8 102.14 100.58 101.06 52,421,660
09/19/2014 102.29 102.35 100.88 100.96 70,747,430
09/18/2014 101.93 102.35 101.56 101.79 36,971,170
09/17/2014 101.27 101.8 100.5922 101.58 60,783,090
09/16/2014 99.8 101.26 98.89 100.86 66,754,370
09/15/2014 102.81 103.05 101.44 101.63 61,169,670
09/12/2014 101.21 102.19 101.08 101.66 62,826,040
09/11/2014 100.41 101.44 99.62 101.43 62,077,230
09/10/2014 98.01 101.11 97.76 101 100,352,500
09/09/2014 99.08 103.08 96.14 97.99 189,419,500
09/08/2014 99.3 99.31 98.05 98.36 46,176,570
09/05/2014 98.8 99.39 98.31 98.97 58,280,030
09/04/2014 98.85 100.09 97.79 98.12 85,537,710
09/03/2014 103.1 103.2 98.58 98.94 125,000,400
09/02/2014 103.06 103.74 102.72 103.3 53,227,770
08/29/2014 102.86 102.9 102.2 102.5 44,516,120
08/28/2014 101.59 102.78 101.56 102.25 68,368,740
08/27/2014 101.02 102.57 100.7 102.13 46,807,000
08/26/2014 101.42 101.5 100.86 100.889 33,079,170
08/25/2014 101.79 102.17 101.28 101.54 40,087,220
08/22/2014 100.29 101.47 100.19 101.32 44,028,280
08/21/2014 100.57 100.94 100.11 100.58 33,377,530
08/20/2014 100.44 101.09 99.95 100.57 52,565,000
08/19/2014 99.41 100.68 99.32 100.53 69,189,840
08/18/2014 98.49 99.37 97.98 99.16 47,285,630
08/15/2014 97.9 98.19 96.86 97.98 48,938,120
08/14/2014 97.33 97.57 96.8 97.5 28,056,530
08/13/2014 96.15 97.24 96.04 97.24 31,866,630
08/12/2014 96.04 96.88 95.61 95.97 33,485,870
08/11/2014 95.27 96.08 94.8355 95.99 36,459,430
08/08/2014 94.26 94.82 93.28 94.74 41,783,300
08/07/2014 94.93 95.95 94.1 94.48 46,553,350
08/06/2014 94.75 95.48 94.71 94.96 38,463,700
08/05/2014 95.36 95.68 94.36 95.12 55,861,030
08/04/2014 96.37 96.58 95.17 95.59 39,860,740
08/01/2014 94.9 96.62 94.81 96.13 48,379,730
07/31/2014 97.16 97.45 95.33 95.6 56,625,420
07/30/2014 98.44 98.7 97.67 98.15 32,978,480
07/29/2014 99.33 99.44 98.25 98.38 42,957,960
07/28/2014 97.82 99.24 97.55 99.02 54,926,940
07/25/2014 96.85 97.84 96.64 97.671 43,384,590
07/24/2014 97.035 97.32 96.42 97.03 45,609,040
07/23/2014 95.42 97.88 95.17 97.19 90,937,230
07/22/2014 94.68 94.89 94.12 94.72 54,297,530
07/21/2014 94.99 95 93.72 93.939 38,792,960
07/18/2014 93.62 94.74 93.02 94.43 49,838,110
07/17/2014 95.03 95.279 92.57 93.0899 57,111,160
07/16/2014 96.97 97.1 94.74 94.78 53,323,940
07/15/2014 96.8 96.85 95.03 95.32 45,187,420
07/14/2014 95.86 96.89 95.65 96.45 42,643,760
07/11/2014 95.36 95.89 94.8625 95.22 33,960,300
07/10/2014 93.76 95.55 93.52 95.035 39,633,800
07/09/2014 95.44 95.95 94.76 95.39 36,267,350
07/08/2014 96.27 96.8 93.92 95.35 65,111,960
07/07/2014 94.14 95.99 94.1 95.968 54,809,030
07/03/2014 93.67 94.1 93.2 94.03 22,891,750
07/02/2014 93.865 94.06 93.09 93.48 28,414,310
07/01/2014 93.52 94.07 93.13 93.52 38,156,280
06/30/2014 92.1 93.725 92.09 92.93 49,474,230
06/27/2014 90.82 92 90.77 91.98 61,758,200
06/26/2014 90.37 91.05 89.8 90.9 32,528,680
06/25/2014 90.21 90.7 89.65 90.36 36,835,900
06/24/2014 90.75 91.74 90.19 90.28 38,977,670
06/23/2014 91.32 91.62 90.6 90.83 43,611,710
06/20/2014 91.85 92.55 90.9 90.91 100,478,600
06/19/2014 92.29 92.3 91.3389 91.86 35,476,080
06/18/2014 92.27 92.29 91.35 92.18 33,314,720
06/17/2014 92.31 92.7 91.8 92.08 29,684,620
06/16/2014 91.51 92.75 91.45 92.2 35,371,460
06/13/2014 92.2 92.44 90.88 91.28 54,406,640
06/12/2014 94.04 94.12 91.9 92.29 54,628,650
06/11/2014 94.13 94.76 93.47 93.86 45,528,740
06/10/2014 94.73 95.05 93.57 94.25 62,563,070
06/09/2014 92.7 93.88 91.75 93.7 75,295,450
06/06/2014 92.8428 93.0371 92.0671 92.2243 87,403,076
06/05/2014 92.3143 92.7671 91.8014 92.4785 75,796,583
06/04/2014 91.0628 92.5557 90.8728 92.1171 83,735,285
06/03/2014 89.78 91.2485 89.75 91.0771 73,043,412
06/02/2014 90.5657 90.69 88.9285 89.8071 92,179,668
05/30/2014 91.14 92.0243 89.8428 90.4285 140,860,202
05/29/2014 89.6928 90.9814 89.6814 90.7685 93,737,728
05/28/2014 89.4314 89.9757 89.1114 89.1443 78,793,704
05/27/2014 87.9828 89.4085 87.9471 89.3757 86,840,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?