NASDAQ:AAPL | Historical Stock Price | Apple Inc.

Complete retained AAPL history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-12-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.05$0.30$1.90$11.88$74.19$463.311980-12-082026-09-01

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$39.44$50.39140,014,000——
2018-12-28$39.06$49.91169,165,600——
2018-12-27$39.04$49.88212,468,400——
2018-12-26$39.29$50.21234,330,000——
2018-12-24$36.71$46.90148,676,800——
2018-12-21$37.68$48.15382,978,400——
2018-12-20$39.21$50.10259,092,000——
2018-12-19$40.22$51.39196,189,200——
2018-12-18$41.52$53.05135,366,000——
2018-12-17$40.99$52.37177,151,600——
2018-12-14$41.37$52.86162,814,800——
2018-12-13$42.74$54.61127,594,400——
2018-12-12$42.28$54.02142,510,800——
2018-12-11$42.16$53.87189,126,800——
2018-12-10$42.40$54.18248,104,000——
2018-12-07$42.12$53.82169,126,400——
2018-12-06$43.68$55.81172,393,600——
2018-12-04$44.17$56.44165,377,200——
2018-12-03$46.21$59.04163,210,000——
2018-11-30$44.65$57.05158,126,000——
2018-11-29$44.89$57.36167,080,000——
2018-11-28$45.24$57.80184,250,000——
2018-11-27$43.56$55.66165,549,600——
2018-11-26$43.65$55.78179,994,000——
2018-11-23$43.07$55.0494,496,000——
2018-11-21$44.20$56.47124,496,800——
2018-11-20$44.24$56.53271,300,800——
2018-11-19$46.47$59.37167,701,200——
2018-11-16$48.38$61.82147,713,200——
2018-11-15$47.85$61.14185,915,200——
2018-11-14$46.70$59.67243,204,000——
2018-11-13$48.06$61.41187,531,600——
2018-11-12$48.54$62.03204,542,000——
2018-11-09$51.12$65.32137,463,200——
2018-11-08$52.12$66.60101,450,400——
2018-11-07$52.49$66.83133,697,600——
2018-11-06$50.94$64.87127,531,600——
2018-11-05$50.40$64.17264,654,800——
2018-11-02$51.87$66.05365,314,800——
2018-11-01$55.56$70.74233,292,800——
2018-10-31$54.72$69.67153,435,600——
2018-10-30$53.33$67.90146,640,000——
2018-10-29$53.06$67.56183,742,000——
2018-10-26$54.08$68.85189,033,600——
2018-10-25$54.95$69.97119,423,200——
2018-10-24$53.77$68.47163,702,000——
2018-10-23$55.68$70.90155,071,200——
2018-10-22$55.16$70.24115,168,400——
2018-10-19$54.83$69.81132,314,800——
2018-10-18$54.01$68.77130,325,200——
2018-10-17$55.30$70.4191,541,600——
2018-10-16$55.54$70.72116,736,000——
2018-10-15$54.34$69.19123,164,000——
2018-10-12$55.53$70.70161,351,600——
2018-10-11$53.61$68.27212,497,600——
2018-10-10$54.09$68.87167,962,400——
2018-10-09$56.72$72.22107,564,000——
2018-10-08$55.94$71.23118,655,600——
2018-10-05$56.07$71.40134,322,000——
2018-10-04$57.00$72.58128,168,000——
2018-10-03$58.02$73.87114,619,200——
2018-10-02$57.32$72.9999,152,800——
2018-10-01$56.81$72.3494,403,200——
2018-09-28$56.44$71.8691,717,600——
2018-09-27$56.24$71.61120,724,800——
2018-09-26$55.11$70.1795,938,800——
2018-09-25$55.55$70.7398,217,600——
2018-09-24$55.20$70.28110,773,600——
2018-09-21$54.42$69.29384,986,800——
2018-09-20$55.01$70.04106,435,200——
2018-09-19$54.59$69.51108,495,200——
2018-09-18$54.56$69.47126,286,800——
2018-09-17$54.47$69.36148,780,400——
2018-09-14$55.96$71.25127,997,200——
2018-09-13$56.60$72.07166,825,600——
2018-09-12$55.27$70.37197,114,800——
2018-09-11$55.96$71.26142,996,000——
2018-09-10$54.58$69.50158,066,000——
2018-09-07$55.33$70.45150,479,200——
2018-09-06$55.78$71.02137,160,000——
2018-09-05$56.72$72.22133,332,000——
2018-09-04$57.09$72.69109,560,400——
2018-09-03$55.33$68.38———
2018-08-31$56.91$72.46173,360,400——
2018-08-30$56.26$71.63195,175,200——
2018-08-29$55.74$70.98109,019,200——
2018-08-28$54.92$69.9491,107,200——
2018-08-27$54.49$69.3882,100,400——
2018-08-24$54.04$68.8173,905,600——
2018-08-23$53.87$68.6075,532,800——
2018-08-22$53.76$68.4676,072,400——
2018-08-21$53.76$68.45104,639,200——
2018-08-20$53.87$68.59121,150,800——
2018-08-17$54.40$69.26141,708,000——
2018-08-16$53.33$67.91114,001,600——
2018-08-15$52.56$66.93115,230,400——
2018-08-14$52.44$66.7782,992,000——
2018-08-13$52.22$66.49103,563,600——
2018-08-10$51.88$66.0698,444,800——
2018-08-09$52.22$66.2693,970,400——
2018-08-08$51.81$65.7490,102,000——
2018-08-07$51.78$65.70102,349,600——
2018-08-06$52.27$66.32101,701,600——
2018-08-03$52.00$65.98133,789,600——
2018-08-02$51.85$65.79249,616,000——
2018-08-01$50.38$63.92271,742,800——
2018-07-31$47.57$60.36157,492,000——
2018-07-30$47.48$60.2484,118,000——
2018-07-27$47.74$60.5896,096,000——
2018-07-26$48.55$61.6176,304,000——
2018-07-25$48.71$61.8066,839,600——
2018-07-24$48.25$61.2274,791,600——
2018-07-23$47.90$60.7863,957,600——
2018-07-20$47.86$60.7382,704,800——
2018-07-19$47.97$60.8781,147,200——
2018-07-18$47.60$60.4065,573,600——
2018-07-17$47.86$60.7362,138,000——
2018-07-16$47.73$60.5660,172,400——
2018-07-13$47.83$60.6950,055,600——
2018-07-12$47.76$60.6072,164,400——
2018-07-11$46.97$59.6075,326,000——
2018-07-10$47.59$60.3863,756,400——
2018-07-09$47.65$60.4679,026,400——
2018-07-06$46.99$59.6369,940,800——
2018-07-05$46.35$58.8166,416,800——
2018-07-03$45.98$58.3455,819,200——
2018-07-02$46.79$59.3870,925,200——
2018-06-29$46.28$58.7290,950,800——
2018-06-28$46.38$58.8469,460,800——
2018-06-27$46.04$58.42101,141,200——
2018-06-26$46.11$58.5098,276,800——
2018-06-25$45.54$57.79126,652,400——
2018-06-22$46.23$58.66108,801,600——
2018-06-21$46.37$58.83102,847,600——
2018-06-20$46.63$59.1682,514,800——
2018-06-19$46.42$58.90134,314,000——
2018-06-18$47.19$59.8773,939,600——
2018-06-15$47.21$59.90246,876,800——
2018-06-14$47.70$60.5286,440,400——
2018-06-13$47.67$60.4986,553,600——
2018-06-12$48.07$60.9967,644,400——
2018-06-11$47.81$60.6673,234,000——
2018-06-08$47.92$60.81106,627,200——
2018-06-07$48.37$61.3785,388,800——
2018-06-06$48.49$61.5383,734,400——
2018-06-05$48.33$61.3286,264,000——
2018-06-04$47.96$60.85105,064,800——
2018-06-01$47.56$60.3593,770,000——
2018-05-31$46.72$59.28109,931,200——
2018-05-30$46.88$59.4874,762,000——
2018-05-29$46.97$59.6090,056,400——
2018-05-28$47.56$58.58———
2018-05-25$47.15$59.8269,844,000——
2018-05-24$47.04$59.6892,936,000——
2018-05-23$47.09$59.7580,233,600——
2018-05-22$46.79$59.3760,962,800——
2018-05-21$46.91$59.5273,603,200——
2018-05-18$46.58$59.1073,190,800——
2018-05-17$46.75$59.3269,176,000——
2018-05-16$47.04$59.6976,732,400——
2018-05-15$46.61$59.1494,780,800——
2018-05-14$47.04$59.6883,115,200——
2018-05-11$47.15$59.82104,848,800——
2018-05-10$47.51$60.05111,957,200——
2018-05-09$46.84$59.2192,844,800——
2018-05-08$46.51$58.79113,611,200——
2018-05-07$46.29$58.51169,805,600——
2018-05-04$45.96$58.09224,805,200——
2018-05-03$44.22$55.90136,272,800——
2018-05-02$44.14$55.80266,157,600——
2018-05-01$42.28$53.44214,277,600——
2018-04-30$41.31$52.22169,709,600——
2018-04-27$40.58$51.29142,623,200——
2018-04-26$41.06$51.89111,852,000——
2018-04-25$40.91$51.71113,528,400——
2018-04-24$40.74$51.49134,768,000——
2018-04-23$41.31$52.22146,062,000——
2018-04-20$41.43$52.37261,964,400——
2018-04-19$43.20$54.60139,235,200——
2018-04-18$44.46$56.2083,018,000——
2018-04-17$44.56$56.32106,421,600——
2018-04-16$43.96$55.5686,313,600——
2018-04-13$43.68$55.21100,497,200——
2018-04-12$43.54$55.0391,557,200——
2018-04-11$43.11$54.4989,726,400——
2018-04-10$43.31$54.75113,634,400——
2018-04-09$42.51$53.74116,070,800——
2018-04-06$42.10$53.21140,021,200——
2018-04-05$43.20$54.60107,732,800——
2018-04-04$42.90$54.23138,422,000——
2018-04-03$42.10$53.21121,112,000——
2018-04-02$41.67$52.67150,347,200——
2018-03-29$41.95$53.02153,594,000——
2018-03-28$41.62$52.61166,674,000——
2018-03-27$42.08$53.20163,690,400——
2018-03-26$43.19$54.59150,164,800——
2018-03-23$41.24$52.12164,115,200——
2018-03-22$42.21$53.36165,963,200——
2018-03-21$42.82$54.12148,219,600——
2018-03-20$43.81$55.3878,597,600——
2018-03-19$43.83$55.39133,787,200——
2018-03-16$44.51$56.25157,618,800——
2018-03-15$44.66$56.4590,975,200——
2018-03-14$44.61$56.39117,473,600——
2018-03-13$44.99$56.87126,774,000——
2018-03-12$45.43$57.42128,828,400——
2018-03-09$44.99$56.87128,740,800——
2018-03-08$44.24$55.9195,096,400——
2018-03-07$43.76$55.31126,814,000——
2018-03-06$44.17$55.8395,154,000——
2018-03-05$44.21$55.87113,605,600——
2018-03-02$44.05$55.68153,816,000——
2018-03-01$43.75$55.30195,208,000——
2018-02-28$44.53$56.29151,128,400——
2018-02-27$44.60$56.37155,712,400——
2018-02-26$44.74$56.55152,648,800——
2018-02-23$43.88$55.46135,249,600——
2018-02-22$43.13$54.51123,967,600——
2018-02-21$42.77$54.06149,886,400——
2018-02-20$42.96$54.30135,722,000——
2018-02-19$43.88$53.83———
2018-02-16$43.11$54.49160,704,400——
2018-02-15$43.25$54.66204,588,800——
2018-02-14$41.84$52.89162,579,600——
2018-02-13$41.08$51.93130,196,800——
2018-02-12$40.68$51.42243,278,000——
2018-02-09$39.10$49.43282,690,400——
2018-02-08$38.79$48.83217,562,000——
2018-02-07$39.88$50.21206,434,400——
2018-02-06$40.76$51.31272,975,200——
2018-02-05$39.12$49.25290,954,000——
2018-02-02$40.13$50.51346,375,200——
2018-02-01$41.95$52.80188,923,200——
2018-01-31$41.86$52.69129,915,600——
2018-01-30$41.74$52.55184,192,800——
2018-01-29$41.99$52.86202,561,600——
2018-01-26$42.88$53.98156,572,000——
2018-01-25$42.78$53.85166,116,000——
2018-01-24$43.56$54.83204,420,400——
2018-01-23$44.26$55.72130,756,400——
2018-01-22$44.25$55.70108,434,400——
2018-01-19$44.62$56.16129,700,400——
2018-01-18$44.81$56.42124,773,600——
2018-01-17$44.78$56.37137,547,200——
2018-01-16$44.05$55.45118,263,600——
2018-01-15$44.62$54.52———
2018-01-12$44.27$55.73101,672,400——
2018-01-11$43.82$55.1674,670,800——
2018-01-10$43.57$54.8595,839,600——
2018-01-09$43.58$54.8686,336,000——
2018-01-08$43.59$54.8782,271,200——
2018-01-05$43.75$55.0894,640,000——
2018-01-04$43.26$54.4689,738,400——
2018-01-03$43.06$54.20118,071,600——
2018-01-02$43.06$54.21102,223,600——
2018-01-01$43.75$53.46———