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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.41$95.21100,805,600——
2019-12-30$72.88$94.52144,114,400——
2019-12-27$72.45$93.96146,266,000——
2019-12-26$72.48$94.0093,121,200——
2019-12-24$71.07$92.1748,478,800——
2019-12-23$71.00$92.0898,572,000——
2019-12-20$69.86$90.61275,978,000——
2019-12-19$70.00$90.7998,369,200——
2019-12-18$69.93$90.70116,028,400——
2019-12-17$70.10$90.92114,158,400——
2019-12-16$69.96$90.74128,186,000——
2019-12-13$68.79$89.21133,587,600——
2019-12-12$67.86$88.02137,310,400——
2019-12-11$67.69$87.7978,756,800——
2019-12-10$67.12$87.0590,420,400——
2019-12-09$66.73$86.55128,042,400——
2019-12-06$67.68$87.77106,075,600——
2019-12-05$66.39$86.1174,424,400——
2019-12-04$65.43$84.8767,181,600——
2019-12-03$64.86$84.12114,430,400——
2019-12-02$66.04$85.6594,487,200——
2019-11-29$66.81$86.6546,617,600——
2019-11-27$66.96$86.8465,235,600——
2019-11-26$66.07$85.69105,207,600——
2019-11-25$66.59$86.3784,020,400——
2019-11-22$65.45$84.8865,325,200——
2019-11-21$65.50$84.95121,395,200——
2019-11-20$65.80$85.34106,234,400——
2019-11-19$66.57$86.3476,167,200——
2019-11-18$66.78$86.6086,703,200——
2019-11-15$66.44$86.17100,206,400——
2019-11-14$65.66$85.1689,182,800——
2019-11-13$66.12$85.75102,734,400——
2019-11-12$65.49$84.9487,388,800——
2019-11-11$65.55$85.0281,821,200——
2019-11-08$65.04$84.3569,986,400——
2019-11-07$64.86$84.1294,940,400——
2019-11-06$64.31$83.1675,864,400——
2019-11-05$64.28$83.1279,897,600——
2019-11-04$64.38$83.24103,272,000——
2019-11-01$63.96$82.70151,125,200——
2019-10-31$62.19$80.42139,162,000——
2019-10-30$60.81$78.64124,522,000——
2019-10-29$60.82$78.65142,839,600——
2019-10-28$62.26$80.5196,572,800——
2019-10-25$61.65$79.7173,477,200——
2019-10-24$60.90$78.7469,275,200——
2019-10-23$60.79$78.6175,828,800——
2019-10-22$59.99$77.5782,293,600——
2019-10-21$60.13$77.7587,247,200——
2019-10-18$59.10$76.4297,433,600——
2019-10-17$58.82$76.0667,585,200——
2019-10-16$58.59$75.7673,903,200——
2019-10-15$58.83$76.0787,360,000——
2019-10-14$58.97$76.2596,427,600——
2019-10-11$59.05$76.36166,795,600——
2019-10-10$57.52$74.38113,013,600——
2019-10-09$56.76$73.3974,770,400——
2019-10-08$56.10$72.54111,820,000——
2019-10-07$56.76$73.40122,306,000——
2019-10-04$56.75$73.39138,478,800——
2019-10-03$55.21$71.38114,426,000——
2019-10-02$54.74$70.78138,449,200——
2019-10-01$56.15$72.60139,223,200——
2019-09-30$55.99$72.40103,909,600——
2019-09-27$54.71$70.74101,408,000——
2019-09-26$54.97$71.0875,334,000——
2019-09-25$55.26$71.4587,613,600——
2019-09-24$54.42$70.37124,763,200——
2019-09-23$54.68$70.7176,662,000——
2019-09-20$54.43$70.39221,652,400——
2019-09-19$55.24$71.4388,242,400——
2019-09-18$55.69$72.01101,360,000——
2019-09-17$55.17$71.3573,274,800——
2019-09-16$54.97$71.0984,632,400——
2019-09-13$54.69$70.72159,053,200——
2019-09-12$55.77$72.12128,906,800——
2019-09-11$55.90$72.28177,158,400——
2019-09-10$54.17$70.05127,111,600——
2019-09-09$53.54$69.23109,237,600——
2019-09-06$53.31$68.9477,449,200——
2019-09-05$53.32$68.9595,654,800——
2019-09-04$52.30$67.6276,752,400——
2019-09-03$51.42$66.5080,092,000——
2019-09-02$53.31$66.92———
2019-08-30$52.19$67.4884,573,600——
2019-08-29$52.25$67.5783,962,000——
2019-08-28$51.38$66.4463,755,200——
2019-08-27$51.04$66.00103,493,200——
2019-08-26$51.62$66.75104,174,400——
2019-08-23$50.66$65.51187,272,000——
2019-08-22$53.12$68.6889,014,800——
2019-08-21$53.16$68.7486,141,600——
2019-08-20$52.59$68.00107,537,200——
2019-08-19$52.59$68.0097,654,400——
2019-08-16$51.63$66.75110,481,600——
2019-08-15$50.44$65.22108,909,600——
2019-08-14$50.69$65.54146,189,600——
2019-08-13$52.24$67.55188,874,000——
2019-08-12$50.12$64.8189,927,600——
2019-08-09$50.25$64.9798,478,800——
2019-08-08$50.86$65.51108,038,000——
2019-08-07$49.76$64.10133,457,600——
2019-08-06$49.25$63.44143,299,200——
2019-08-05$48.33$62.26209,572,000——
2019-08-02$51.01$65.70163,448,400——
2019-08-01$52.11$67.12216,071,600——
2019-07-31$53.26$68.61277,125,600——
2019-07-30$52.20$67.24135,742,800——
2019-07-29$52.42$67.5386,693,600——
2019-07-26$51.94$66.9070,475,600——
2019-07-25$51.76$66.6755,638,400——
2019-07-24$52.17$67.2059,966,400——
2019-07-23$52.21$67.2673,420,800——
2019-07-22$51.81$66.7389,111,600——
2019-07-19$50.65$65.2483,717,200——
2019-07-18$51.42$66.2374,162,400——
2019-07-17$50.84$65.4956,430,000——
2019-07-16$51.13$65.8667,467,200——
2019-07-15$51.30$66.0967,789,600——
2019-07-12$50.83$65.4770,380,800——
2019-07-11$50.44$64.9780,767,200——
2019-07-10$50.81$65.4571,588,400——
2019-07-09$50.31$64.8182,312,000——
2019-07-08$50.01$64.42101,354,400——
2019-07-05$51.06$65.7769,062,000——
2019-07-03$51.10$65.8345,448,000——
2019-07-02$50.68$65.2967,740,800——
2019-07-01$50.39$64.91109,012,000——
2019-06-28$49.48$63.74124,442,400——
2019-06-27$49.94$64.3383,598,800——
2019-06-26$49.95$64.34104,270,000——
2019-06-25$48.89$62.9884,281,200——
2019-06-24$49.65$63.9572,881,600——
2019-06-21$49.70$64.02191,202,400——
2019-06-20$49.87$64.2486,056,000——
2019-06-19$49.47$63.7284,496,800——
2019-06-18$49.61$63.91106,204,000——
2019-06-17$48.47$62.4458,676,400——
2019-06-14$48.19$62.0775,046,000——
2019-06-13$48.54$62.5386,698,400——
2019-06-12$48.55$62.5473,012,800——
2019-06-11$48.70$62.74107,731,600——
2019-06-10$48.15$62.02104,883,600——
2019-06-07$47.54$61.24122,737,600——
2019-06-06$46.31$59.6590,105,200——
2019-06-05$45.63$58.79119,093,600——
2019-06-04$44.91$57.85123,872,000——
2019-06-03$43.33$55.81161,584,400——
2019-05-31$43.77$56.38108,174,400——
2019-05-30$44.58$57.4284,873,600——
2019-05-29$44.35$57.12113,924,800——
2019-05-28$44.56$57.40111,792,800——
2019-05-27$43.77$54.73———
2019-05-24$44.74$57.6494,858,800——
2019-05-23$44.92$57.86146,118,800——
2019-05-22$45.70$58.86118,994,400——
2019-05-21$46.65$60.09113,459,200——
2019-05-20$45.77$58.96154,449,200——
2019-05-17$47.25$60.87131,516,400——
2019-05-16$47.52$61.21132,125,600——
2019-05-15$47.73$61.48106,178,800——
2019-05-14$47.17$60.76146,118,800——
2019-05-13$46.43$59.81229,722,400——
2019-05-10$49.29$63.50164,834,800——
2019-05-09$50.18$64.39139,634,400——
2019-05-08$50.72$65.09105,358,000——
2019-05-07$50.72$65.08155,054,800——
2019-05-06$52.12$66.88129,772,400——
2019-05-03$52.94$67.9383,569,600——
2019-05-02$52.29$67.10127,985,200——
2019-05-01$52.63$67.54259,309,200——
2019-04-30$50.17$64.38186,139,600——
2019-04-29$51.15$65.6488,818,800——
2019-04-26$51.08$65.5474,596,400——
2019-04-25$51.32$65.8674,172,800——
2019-04-24$51.79$66.4670,162,400——
2019-04-23$51.87$66.5693,292,000——
2019-04-22$51.13$65.6277,758,000——
2019-04-18$50.97$65.4096,783,200——
2019-04-17$50.78$65.17115,627,200——
2019-04-16$49.81$63.92102,785,600——
2019-04-15$49.81$63.9170,146,400——
2019-04-12$49.72$63.80111,042,800——
2019-04-11$49.74$63.8383,603,200——
2019-04-10$50.15$64.3686,781,200——
2019-04-09$49.88$64.00143,072,800——
2019-04-08$50.03$64.19103,526,800——
2019-04-05$49.25$63.2074,106,400——
2019-04-04$48.92$62.7876,457,200——
2019-04-03$48.84$62.6793,087,200——
2019-04-02$48.51$62.2491,062,800——
2019-04-01$47.81$61.35111,448,000——
2019-03-29$47.49$60.9494,256,000——
2019-03-28$47.18$60.5483,121,600——
2019-03-27$47.12$60.46119,393,600——
2019-03-26$46.70$59.92199,202,000——
2019-03-25$47.19$60.55175,381,200——
2019-03-22$47.76$61.29169,630,800——
2019-03-21$48.77$62.59204,136,800——
2019-03-20$47.04$60.36124,140,800——
2019-03-19$46.63$59.84126,585,600——
2019-03-18$47.01$60.32104,879,200——
2019-03-15$46.53$59.71156,171,600——
2019-03-14$45.93$58.9494,318,000——
2019-03-13$45.43$58.29124,130,000——
2019-03-12$45.23$58.04129,870,400——
2019-03-11$44.72$57.39128,044,000——
2019-03-08$43.23$55.4795,997,600——
2019-03-07$43.13$55.3499,185,600——
2019-03-06$43.63$55.9983,241,600——
2019-03-05$43.88$56.3178,949,600——
2019-03-04$43.96$56.41109,744,800——
2019-03-01$43.74$56.13103,544,800——
2019-02-28$43.29$55.55112,861,600——
2019-02-27$43.72$56.10111,341,600——
2019-02-26$43.58$55.9368,280,800——
2019-02-25$43.56$55.8987,493,600——
2019-02-22$43.24$55.4975,652,800——
2019-02-21$42.76$54.8868,998,800——
2019-02-20$43.01$55.19104,457,600——
2019-02-19$42.73$54.8475,891,200——
2019-02-18$43.24$53.87———
2019-02-15$42.61$54.6798,507,200——
2019-02-14$42.70$54.7987,342,800——
2019-02-13$42.54$54.6089,960,800——
2019-02-12$42.72$54.8289,134,000——
2019-02-11$42.36$54.3583,973,600——
2019-02-08$42.60$54.6795,280,000——
2019-02-07$42.74$54.61126,966,800——
2019-02-06$43.56$55.66112,958,400——
2019-02-05$43.54$55.64144,406,400——
2019-02-04$42.81$54.70125,982,000——
2019-02-01$41.63$53.19130,672,400——
2019-01-31$41.61$53.17162,958,400——
2019-01-30$41.31$52.79244,439,200——
2019-01-29$38.67$49.41166,348,800——
2019-01-28$39.08$49.93104,768,400——
2019-01-25$39.44$50.39134,142,000——
2019-01-24$38.17$48.78101,766,000——
2019-01-23$38.48$49.1792,522,400——
2019-01-22$38.33$48.97121,576,000——
2019-01-21$39.44$48.92———
2019-01-18$39.21$50.09135,004,000——
2019-01-17$38.97$49.79119,284,800——
2019-01-16$38.74$49.49122,278,800——
2019-01-15$38.27$48.90114,843,600——
2019-01-14$37.50$47.92129,756,800——
2019-01-11$38.07$48.65108,092,800——
2019-01-10$38.45$49.13143,122,800——
2019-01-09$38.33$48.97180,396,400——
2019-01-08$37.69$48.16164,101,200——
2019-01-07$36.98$47.25219,111,200——
2019-01-04$37.06$47.36234,428,400——
2019-01-03$35.55$45.42365,248,800——
2019-01-02$39.48$50.45148,158,800——