AAPL Historical Prices | Apple Inc. Stock

STI

0.09%

Apple Inc. (AAPL)

-NasdaqGS

433.26 1.32(0.30%) 18 May 04:00 SGT|After Hours : 434.00 0.74 (0.17%) 18 May 07:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	439.05	440.09	431.01	433.26	15,282,300	433.26
16 May 2013	423.24	437.85	418.90	434.58	21,543,000	434.58
15 May 2013	439.16	441.00	422.36	428.85	26,486,200	428.85
14 May 2013	453.85	455.20	442.15	443.86	15,968,500	443.86
13 May 2013	451.51	457.90	451.50	454.74	11,319,600	454.74
10 May 2013	457.97	459.71	450.48	452.97	11,959,000	452.97
9 May 2013	459.81	463.00	455.58	456.77	14,231,700	456.77
May 9, 2013	3.05 Dividend
8 May 2013	459.04	465.37	455.81	463.84	16,878,500	460.79
7 May 2013	464.97	465.75	453.70	458.66	17,276,900	455.64
6 May 2013	455.71	462.20	454.31	460.71	17,737,200	457.68
3 May 2013	451.31	453.23	449.15	449.98	12,903,600	447.02
2 May 2013	441.78	448.59	440.63	445.52	15,065,300	442.59
1 May 2013	444.46	444.93	434.39	439.29	18,103,900	436.40
30 Apr 2013	435.10	445.25	432.07	442.78	24,697,800	439.87
29 Apr 2013	420.45	433.62	420.00	430.12	22,868,800	427.29
26 Apr 2013	409.81	418.77	408.25	417.20	27,289,200	414.46
25 Apr 2013	411.23	413.94	407.00	408.38	13,744,200	405.69
24 Apr 2013	393.54	415.25	392.50	405.46	34,630,400	402.79
23 Apr 2013	403.99	408.38	398.81	406.13	23,722,800	403.46
22 Apr 2013	392.64	402.20	391.27	398.67	15,354,300	396.05
19 Apr 2013	387.97	399.60	385.10	390.53	21,759,800	387.96
18 Apr 2013	404.99	405.79	389.74	392.05	23,796,400	389.47
17 Apr 2013	420.27	420.60	398.11	402.80	33,752,000	400.15
16 Apr 2013	421.57	426.61	420.57	426.24	10,920,400	423.44
15 Apr 2013	427.00	427.89	419.55	419.85	11,340,000	417.09
12 Apr 2013	434.15	434.15	429.09	429.80	8,521,900	426.97
11 Apr 2013	433.72	437.99	431.20	434.33	11,727,300	431.47
10 Apr 2013	428.10	437.06	426.01	435.69	13,426,000	432.83
9 Apr 2013	426.36	428.50	422.75	426.98	10,950,500	424.17
8 Apr 2013	424.85	427.50	422.49	426.21	10,743,900	423.41
5 Apr 2013	424.50	424.95	419.68	423.20	13,703,400	420.42
4 Apr 2013	433.76	435.00	425.25	427.72	12,801,700	424.91
3 Apr 2013	431.37	437.28	430.31	431.99	12,972,000	429.15
2 Apr 2013	427.60	438.14	426.40	429.79	18,911,400	426.96
1 Apr 2013	441.90	443.70	427.74	428.91	13,919,000	426.09
28 Mar 2013	449.82	451.82	441.62	442.66	15,815,700	439.75
27 Mar 2013	456.46	456.80	450.73	452.08	11,829,900	449.11
26 Mar 2013	465.44	465.84	460.53	461.14	10,510,500	458.11
25 Mar 2013	464.69	469.95	461.78	463.58	17,897,700	460.53
22 Mar 2013	454.58	462.10	453.11	461.91	14,110,900	458.87
21 Mar 2013	450.22	457.98	450.10	452.73	13,687,700	449.75
20 Mar 2013	457.42	457.63	449.59	452.08	11,023,600	449.11
19 Mar 2013	459.50	460.97	448.50	454.49	18,813,400	451.50
18 Mar 2013	441.45	457.46	441.20	455.72	21,649,900	452.72
15 Mar 2013	437.93	444.23	437.25	443.66	22,998,600	440.74
14 Mar 2013	432.83	434.64	430.45	432.50	10,852,700	429.66
13 Mar 2013	428.45	434.50	425.36	428.35	14,483,900	425.53
12 Mar 2013	435.60	438.88	427.57	428.43	16,639,700	425.61
11 Mar 2013	429.75	439.01	425.14	437.87	16,937,000	434.99
8 Mar 2013	429.80	435.43	428.61	431.72	13,981,500	428.88
7 Mar 2013	424.50	432.01	421.06	430.58	16,731,200	427.75
6 Mar 2013	434.51	435.25	424.43	425.66	16,437,500	422.86
5 Mar 2013	421.48	435.19	420.75	431.14	22,801,200	428.31
4 Mar 2013	427.80	428.20	419.00	420.05	20,812,700	417.29
1 Mar 2013	438.00	438.18	429.98	430.47	19,730,300	427.64
28 Feb 2013	444.05	447.87	441.40	441.40	11,518,400	438.50
27 Feb 2013	448.43	452.44	440.65	444.57	20,976,800	441.65
26 Feb 2013	443.82	451.54	437.66	448.97	17,910,700	446.02
25 Feb 2013	453.85	455.12	442.57	442.80	13,306,400	439.89
22 Feb 2013	449.25	451.60	446.60	450.81	11,809,100	447.85
21 Feb 2013	446.00	449.17	442.82	446.06	15,970,800	443.13
20 Feb 2013	457.69	457.69	448.80	448.85	17,010,800	445.90
19 Feb 2013	461.10	462.73	453.85	459.99	15,563,700	456.97
15 Feb 2013	468.85	470.16	459.92	460.16	13,990,900	457.13
14 Feb 2013	464.52	471.64	464.02	466.59	12,688,400	463.52
13 Feb 2013	467.21	473.64	463.22	467.01	16,971,700	463.94
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On AAPL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Apple Inc. (AAPL)