AAPL

Apple Inc. Historical Stock Prices

$96.28
*  
1.87
1.91%
Get AAPL Alerts
*Delayed - data as of Jul. 31, 2014 10:53 ET  -  Find a broker to begin trading AAPL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AAPL Real Time
 
 
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 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
10:53  97.18  97.45  96.16  96.28 18,174,955
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
05/23/2014 86.75 87.8184 86.6385 87.7328 57,918,367
05/22/2014 86.6571 87.1214 86.3 86.7528 50,142,667
05/21/2014 86.2614 86.6714 86.0085 86.6157 49,184,983
05/20/2014 86.3585 86.6285 85.8185 86.3871 58,232,373
05/19/2014 85.4071 86.7614 85.3328 86.37 78,819,884
05/16/2014 84.09 85.3614 83.6285 85.3585 68,960,136
05/15/2014 84.9571 85.2285 84.0057 84.1171 57,427,744
05/14/2014 84.6328 85.3428 84.5343 84.8385 41,505,203
05/13/2014 84.5714 84.9343 84.3857 84.8228 39,854,512
05/12/2014 83.9271 84.8085 83.9143 84.69 53,184,042
05/09/2014 83.5057 83.75 82.9043 83.6489 72,767,192
05/08/2014 84.0357 84.9157 83.7714 83.9985 57,243,511
05/07/2014 85.0357 85.3271 83.9614 84.6185 70,532,231
05/06/2014 85.9714 86.3442 84.9157 84.9157 93,468,228
05/05/2014 84.3057 85.8571 84.2857 85.8514 71,523,851
05/02/2014 84.62 84.8857 84.2443 84.6543 47,673,150
05/01/2014 84.5714 84.9714 83.7657 84.4971 60,958,860
04/30/2014 84.6628 85.6328 84.2571 84.2985 114,029,614
04/29/2014 84.82 85.14 84.2157 84.6185 84,049,445
04/28/2014 81.8285 85.1071 81.7928 84.87 167,001,640
04/25/2014 80.6471 81.7128 80.5657 81.7057 97,435,199
04/24/2014 81.1728 81.4285 80.1043 81.11 189,588,407
04/23/2014 75.58 75.8757 74.9214 74.9643 93,473,618
04/22/2014 75.4728 75.9751 75.2144 75.957 50,607,747
04/21/2014 75.0485 76.02 74.8514 75.8814 45,546,494
04/17/2014 74.2857 75.3943 74.1714 74.9914 70,978,621
04/16/2014 74.0071 74.4414 73.4479 74.1443 52,515,794
04/15/2014 74.3243 74.52 73.0471 73.9942 66,461,884
04/14/2014 74.5571 74.5943 73.8871 74.5257 51,252,748
04/11/2014 74.1428 74.69 73.8771 74.23 67,920,698
04/10/2014 75.8114 76.0343 74.7385 74.7828 59,701,814
04/09/2014 74.6628 75.7843 74.5743 75.76 51,357,706
04/08/2014 75.0271 75.16 74.1 74.7771 60,880,929
04/07/2014 75.4314 75.8428 74.5557 74.7814 72,146,992
04/04/2014 77.1157 77.1428 75.7971 75.9743 68,615,246
04/03/2014 77.3414 77.5 76.8057 76.97 40,472,773
04/02/2014 77.4828 77.64 77.18 77.5071 44,803,807
04/01/2014 76.8228 77.41 76.6814 77.3785 50,069,657
03/31/2014 77.0328 77.2585 76.5614 76.6771 41,787,976
03/28/2014 76.9028 76.9914 76.3214 76.6943 49,703,046
03/27/2014 77.145 77.3571 76.4457 76.78 55,330,425
03/26/2014 78.0743 78.4285 76.98 77.1114 74,394,902
03/25/2014 77.3571 77.9643 77.0843 77.8557 70,284,361
03/24/2014 76.9171 77.2143 76.4371 77.0271 88,674,487
03/21/2014 75.99 76.25 75.19 76.1243 93,431,688
03/20/2014 75.6985 76.0957 75.3357 75.5285 52,017,415
03/19/2014 76.0371 76.6057 75.5714 75.8943 56,077,605
03/18/2014 75.1285 75.9957 75.0286 75.9143 52,279,152
03/17/2014 75.3857 75.71 75.1214 75.2485 49,725,201
03/14/2014 75.5414 75.8414 74.7143 74.9557 59,166,181
03/13/2014 76.7771 77.0943 75.5943 75.8071 64,314,038
03/12/2014 76.3585 76.7643 76 76.6585 49,819,071
03/11/2014 76.4928 76.9628 76.0843 76.5843 69,791,288
03/10/2014 75.48 76.19 75.477 75.8457 44,638,950
03/07/2014 75.87 75.9971 75.15 75.7771 55,164,427
03/06/2014 76.1128 76.3485 75.4428 75.8214 46,363,282
03/05/2014 75.8457 76.3928 75.59 76.0514 50,000,910
03/04/2014 75.8571 76.0914 75.3957 75.8914 64,772,440
03/03/2014 74.7743 75.8071 74.6871 75.3943 59,671,581
02/28/2014 75.5828 76.1071 74.5885 75.1771 92,930,208
02/27/2014 73.8771 75.54 73.7214 75.3814 75,444,623
02/26/2014 74.8014 75 73.6571 73.9071 69,024,270
02/25/2014 75.6257 75.6521 74.4285 74.58 57,961,606
02/24/2014 74.7357 75.7028 74.6314 75.3643 72,208,942
02/21/2014 76.1133 76.3671 74.9428 75.0357 69,688,045
02/20/2014 76.1414 76.7143 75.5714 75.8785 76,457,383
02/19/2014 77.8214 78.1271 76.3357 76.7671 78,415,914
02/18/2014 78 78.7414 77.9443 77.9985 65,048,101
02/14/2014 77.4957 77.9971 77.3157 77.7128 68,395,257
02/13/2014 76.38 77.8357 76.3143 77.7757 76,790,093
02/12/2014 76.7071 77.08 76.1771 76.56 76,994,423
02/11/2014 75.8014 76.8214 75.6428 76.5657 70,489,461
02/10/2014 74.0943 75.9985 74 75.57 86,342,646
02/07/2014 74.4828 74.7042 73.9114 74.24 93,444,918
02/06/2014 72.8657 73.3571 72.5443 73.2157 64,415,139
02/05/2014 72.3657 73.6114 72.3217 73.2271 82,072,855
02/04/2014 72.2643 72.78 71.8228 72.6843 94,166,758
02/03/2014 71.8014 72.5328 71.3286 71.6471 100,347,900
01/31/2014 70.74 71.6471 70.5071 71.5143 116,191,705
01/30/2014 71.7914 72.3571 70.9571 71.3974 169,602,001
01/29/2014 71.9928 72.4814 71.2314 71.5357 125,679,438
01/28/2014 72.68 73.5714 71.7243 72.3571 266,302,550
01/27/2014 78.5814 79.2571 77.9643 78.6428 135,926,881
01/24/2014 79.1428 79.3743 77.8214 78.01 107,943,182
01/23/2014 78.5628 79.5 77.8295 79.4543 100,803,600
01/22/2014 78.7021 79.6128 78.2585 78.7871 94,941,728
01/21/2014 77.2843 78.5814 77.2028 78.4385 81,897,015
01/17/2014 78.7828 78.8671 77.1285 77.2385 106,660,852
01/16/2014 79.2714 79.55 78.8114 79.1785 57,313,035
01/15/2014 79.0743 80.0285 78.8085 79.6228 97,888,589
01/14/2014 76.8885 78.1043 76.8085 78.0557 83,082,535
01/13/2014 75.7014 77.5 75.6971 76.5328 94,612,448
01/10/2014 77.1185 77.2571 75.8728 76.1343 76,235,553
01/09/2014 78.1143 78.1228 76.4786 76.6455 69,762,819
01/08/2014 76.9728 77.9371 76.9557 77.6371 64,158,428
01/07/2014 77.76 77.9943 76.8464 77.1482 80,172,914
01/06/2014 76.7785 78.1143 76.2285 77.7043 103,132,361
01/03/2014 78.98 79.1 77.2043 77.2828 98,046,999
01/02/2014 79.3828 79.5757 78.8601 79.0185 58,661,530
12/31/2013 79.1671 80.1828 79.1428 80.1457 55,761,100
12/30/2013 79.6371 80.0128 78.903 79.2171 63,265,305
12/27/2013 80.5457 80.63 79.9285 80.0128 56,385,717
12/26/2013 81.1571 81.3571 80.4823 80.5571 50,906,710
12/24/2013 81.4128 81.6971 80.8614 81.0957 41,888,748
12/23/2013 81.1428 81.5314 80.3943 81.4414 125,072,328
12/20/2013 77.9185 78.8014 77.831 78.4314 108,738,663
12/19/2013 78.5 78.5714 77.6757 77.78 79,939,814
12/18/2013 78.5285 78.7785 76.9714 78.6814 141,217,062
12/17/2013 79.4014 79.92 79.0535 79.2843 57,137,328
12/16/2013 79.2885 80.377 79.2871 79.6428 70,547,981
12/13/2013 80.4071 80.4114 79.0957 79.2043 82,974,455
12/12/2013 80.306 80.7628 80.0043 80.0771 65,465,763
12/11/2013 81 81.5671 79.9557 80.1943 89,783,987
12/10/2013 80.5114 81.1257 80.1714 80.7928 69,101,620
12/09/2013 80.1286 81.3685 80.1286 80.9185 79,945,274
12/06/2013 80.8271 80.9643 79.9385 80.0028 85,919,076
12/05/2013 81.8071 82.1622 80.9157 81.1287 111,600,823
12/04/2013 80.7857 81.3128 80.1171 80.7143 94,279,248
12/03/2013 79.7571 80.9114 79.6685 80.9031 112,338,274
12/02/2013 79.7143 80.6185 78.6885 78.7471 117,918,255
11/29/2013 78.4971 79.7614 78.2585 79.4385 79,532,274
11/27/2013 76.6157 78 76.2 77.9943 90,644,497
11/26/2013 74.8743 76.5914 74.8571 76.2 99,957,720
11/25/2013 74.4314 75.1243 74.4285 74.82 57,270,811
11/22/2013 74.2171 74.5943 74.0757 74.2571 55,833,466
11/21/2013 73.9428 74.4585 73.3814 74.448 65,382,638
11/20/2013 74.1757 74.3457 73.4757 73.5714 48,459,468
11/19/2013 74.1471 74.7685 73.9957 74.2214 52,105,335
11/18/2013 74.9985 75.3128 74.0285 74.0898 60,997,871
11/15/2013 75.2257 75.5843 74.9271 74.9987 79,339,984
11/14/2013 74.6871 75.6114 74.5528 75.4514 70,401,611
11/13/2013 74 74.6071 73.8514 74.3763 49,154,022
11/12/2013 73.9528 74.8457 73.8571 74.2871 51,067,815
11/11/2013 74.2843 74.5243 73.4871 74.1497 56,747,589
11/08/2013 73.5114 74.4471 73.2271 74.3657 69,617,240
11/07/2013 74.2257 74.7414 73.1971 73.2131 65,542,966
11/06/2013 74.8785 74.98 74.0285 74.4171 55,716,622
11/05/2013 74.94 75.555 74.7143 75.0641 66,243,519
11/04/2013 74.4428 75.26 74.1157 75.25 61,011,871
11/01/2013 74.86 74.9714 73.6914 74.29 68,524,519
10/31/2013 75 75.3557 74.4671 74.6717 68,774,804
10/30/2013 74.23 75.36 73.86 74.9851 88,125,406
10/29/2013 76.61 77.0357 73.5057 73.8111 158,499,648
10/28/2013 75.5771 75.8571 74.7443 75.6965 124,205,797
10/25/2013 75.9021 76.1757 75.0157 75.1368 84,316,215
10/24/2013 75 76.0671 74.6357 75.9871 96,004,539
10/23/2013 74.1428 75.0957 74.1428 74.9943 78,237,833
10/22/2013 75.2007 75.4928 72.5757 74.2668 133,200,030
10/21/2013 73.11 74.9 73.0743 74.4803 98,700,380
10/18/2013 72.2843 72.7514 72.2443 72.6985 72,195,292
10/17/2013 71.4257 72.1114 71.3828 72.0714 63,116,954
10/16/2013 71.5414 71.79 71.3186 71.5877 62,449,609
10/15/2013 71.0721 71.7143 70.7886 71.24 79,715,744
10/14/2013 69.9757 71.0828 69.9071 70.8628 65,216,780
10/11/2013 69.57 70.5486 69.3086 70.4017 66,797,100
10/10/2013 70.1886 70.34 69.5771 69.9483 69,186,523
10/09/2013 69.2343 69.6843 68.3257 69.5126 75,304,273
10/08/2013 69.9914 70.0914 68.6486 68.7057 72,260,532
10/07/2013 69.5086 70.3786 69.3357 69.6786 77,889,233
10/04/2013 69.1228 69.2286 68.3714 69.0043 64,638,089
10/03/2013 70.0728 70.3357 68.6769 69.0586 78,802,384
10/02/2013 69.3757 70.2571 69.1071 69.9371 71,799,162
10/01/2013 68.35 69.8771 68.3401 69.7086 88,194,286
09/30/2013 68.1786 68.8086 67.773 68.1071 64,764,985
09/27/2013 69.1114 69.2386 68.6743 68.9643 56,787,853
09/26/2013 69.4286 69.7943 69.1286 69.46 59,050,786
09/25/2013 69.8857 69.9486 68.7757 68.79 79,011,544
09/24/2013 70.6971 70.7814 69.6886 69.8714 90,481,397
09/23/2013 70.8714 70.9871 68.9428 70.0914 189,942,957
09/20/2013 68.2857 68.3643 66.5714 66.7728 174,425,492
09/19/2013 67.2428 67.9757 67.0357 67.4714 100,811,930
09/18/2013 66.1686 66.6214 65.8086 66.3828 113,636,704
09/17/2013 63.9943 65.6728 63.9286 65.0457 99,704,600
09/16/2013 65.8571 65.9443 63.8886 64.3028 136,563,951
09/13/2013 67.0486 67.4042 66.3857 66.4143 74,495,492
09/12/2013 66.9286 67.9143 66.5728 67.5271 100,856,800
09/11/2013 66.7157 67.67 66.4014 66.8157 224,172,687
09/10/2013 72.3143 72.4928 69.9286 70.6628 185,372,026
09/09/2013 72.1428 72.56 71.9257 72.31 84,479,315
09/06/2013 71.2057 71.34 69.9928 71.1743 89,482,147
09/05/2013 71.4643 71.5257 70.52 70.7528 58,779,242
09/04/2013 71.3657 71.7485 70.8971 71.2416 86,016,026
09/03/2013 70.4428 71.5143 69.6214 69.7971 82,966,965
08/30/2013 70.2857 70.4214 69.5 69.6023 68,053,649
08/29/2013 70.2357 70.9286 70.1614 70.2428 59,804,259
08/28/2013 69.4286 70.8286 69.4286 70.128 76,746,763
08/27/2013 71.1428 71.7871 69.4714 69.7986 105,846,822
08/26/2013 71.5357 72.8857 71.5 71.8528 82,354,395
08/23/2013 71.8957 71.9071 71.3357 71.5743 55,559,766
08/22/2013 72.14 72.2271 71.1714 71.8514 60,866,474
08/21/2013 71.9414 72.45 71.6 71.7657 83,783,025
08/20/2013 72.8157 72.9385 71.5457 71.5814 89,508,677
08/19/2013 72.0485 73.3914 72 72.5343 127,401,718
08/16/2013 71.45 71.8485 71.2657 71.7614 90,314,517
08/15/2013 70.9171 71.7713 69.869 71.13 122,386,917
08/14/2013 71.1257 72.0357 70.4857 71.2143 188,427,037
08/13/2013 67.2771 70.6657 66.8643 69.9386 219,450,906
08/12/2013 65.2657 66.95 65.2328 66.7657 90,984,207
08/09/2013 65.52 65.78 64.8071 64.9214 66,643,940
08/08/2013 66.265 66.3 65.4214 65.8586 63,939,790
08/07/2013 66.2571 66.7143 65.9671 66.4257 74,622,262
08/06/2013 66.86 67.4128 66.0243 66.4643 83,703,085
08/05/2013 66.3843 67.2386 66.0214 67.0643 79,577,704
08/02/2013 65.43 66.1214 65.2371 66.0771 68,411,287
08/01/2013 65.1076 65.2571 64.7514 65.2394 51,386,070
07/31/2013 64.9986 65.3346 64.2043 64.6471 80,624,904
07/30/2013 64.28 65.3071 64.1757 64.76 77,240,193
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 Brokers before you trade

Want to trade FX?