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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$132.69$173.5899,116,600——
2020-12-30$133.72$174.9396,452,100——
2020-12-29$134.87$176.43121,047,300——
2020-12-28$136.69$178.81124,486,200——
2020-12-24$131.97$172.6454,930,100——
2020-12-23$130.96$171.3288,223,700——
2020-12-22$131.88$172.52168,904,800——
2020-12-21$128.23$167.75121,251,600——
2020-12-18$126.66$165.69192,541,500——
2020-12-17$128.70$168.3694,359,800——
2020-12-16$127.81$167.2098,208,600——
2020-12-15$127.88$167.29157,243,700——
2020-12-14$121.78$159.3179,184,500——
2020-12-11$122.41$160.1386,939,800——
2020-12-10$123.24$161.2281,312,200——
2020-12-09$121.78$159.31115,089,200——
2020-12-08$124.38$162.7182,225,500——
2020-12-07$123.75$161.8886,712,000——
2020-12-04$122.25$159.9278,260,400——
2020-12-03$122.94$160.8278,967,600——
2020-12-02$123.08$161.0189,004,200——
2020-12-01$122.72$160.54127,728,200——
2020-11-30$119.05$155.74169,410,200——
2020-11-27$116.59$152.5246,691,300——
2020-11-25$116.03$151.7976,499,200——
2020-11-24$115.17$150.66113,874,200——
2020-11-23$113.85$148.93127,959,300——
2020-11-20$117.34$153.5073,604,300——
2020-11-19$118.64$155.2074,113,000——
2020-11-18$118.03$154.4076,322,100——
2020-11-17$119.39$156.1874,271,000——
2020-11-16$120.30$157.3791,183,000——
2020-11-13$119.26$156.0181,581,900——
2020-11-12$119.21$155.95103,162,300——
2020-11-11$119.49$156.31112,295,000——
2020-11-10$115.97$151.71138,023,400——
2020-11-09$116.32$152.16154,515,300——
2020-11-06$118.69$155.27114,457,900——
2020-11-05$119.03$155.44126,387,100——
2020-11-04$114.95$150.11138,235,500——
2020-11-03$110.44$144.22107,624,400——
2020-11-02$108.77$142.04122,866,900——
2020-10-30$108.86$142.16190,272,600——
2020-10-29$115.32$150.60146,129,200——
2020-10-28$111.20$145.22143,937,800——
2020-10-27$116.60$152.2792,276,800——
2020-10-26$115.05$150.24111,850,700——
2020-10-23$115.04$150.2382,572,600——
2020-10-22$115.75$151.16101,988,000——
2020-10-21$116.87$152.6289,946,000——
2020-10-20$117.51$153.46124,423,700——
2020-10-19$115.98$151.46120,639,300——
2020-10-16$119.02$155.43115,393,800——
2020-10-15$120.71$157.64112,559,200——
2020-10-14$121.19$158.26150,712,000——
2020-10-13$121.10$158.15262,330,500——
2020-10-12$124.40$162.45240,226,800——
2020-10-09$116.97$152.75100,506,900——
2020-10-08$114.97$150.1483,477,200——
2020-10-07$115.08$150.2896,849,000——
2020-10-06$113.16$147.78161,498,200——
2020-10-05$116.50$152.14106,243,800——
2020-10-02$113.02$147.59144,712,000——
2020-10-01$116.79$152.52116,120,400——
2020-09-30$115.81$151.24142,675,200——
2020-09-29$114.09$148.9999,382,200——
2020-09-28$114.96$150.13137,672,400——
2020-09-25$112.28$146.63149,981,400——
2020-09-24$108.22$141.32167,743,300——
2020-09-23$107.12$139.89150,718,700——
2020-09-22$111.81$146.01183,055,400——
2020-09-21$110.08$143.75195,713,800——
2020-09-18$106.84$139.52287,104,900——
2020-09-17$110.34$144.09178,011,000——
2020-09-16$112.13$146.43154,679,000——
2020-09-15$115.54$150.88184,642,000——
2020-09-14$115.36$150.65140,150,100——
2020-09-11$112.00$146.26180,860,300——
2020-09-10$113.49$148.21182,274,400——
2020-09-09$117.32$153.21176,940,500——
2020-09-08$112.82$147.33231,366,600——
2020-09-07$112.00$141.98———
2020-09-04$120.96$157.96332,607,200——
2020-09-03$120.88$157.86257,599,600——
2020-09-02$131.40$171.60200,119,000——
2020-09-01$134.18$175.23151,948,100——
2020-08-31$129.04$168.51225,702,700——
2020-08-28$124.81$162.99187,630,000——
2020-08-27$125.01$163.25155,552,400——
2020-08-26$126.52$165.23163,022,400——
2020-08-25$124.82$163.01211,495,600——
2020-08-24$125.86$164.36345,937,600——
2020-08-21$124.37$162.42338,054,800——
2020-08-20$118.28$154.46126,907,200——
2020-08-19$115.71$151.10145,538,000——
2020-08-18$115.56$150.91105,633,600——
2020-08-17$114.61$149.67119,561,600——
2020-08-14$114.91$150.06165,565,200——
2020-08-13$115.01$150.19210,082,000——
2020-08-12$113.01$147.58165,598,000——
2020-08-11$109.38$142.83187,902,400——
2020-08-10$112.73$147.21212,403,600——
2020-08-07$111.11$145.10198,045,600——
2020-08-06$113.90$148.48202,428,800——
2020-08-05$110.06$143.47121,776,800——
2020-08-04$109.67$142.95173,071,600——
2020-08-03$108.94$142.01308,151,200——
2020-07-31$106.26$138.52374,336,800——
2020-07-30$96.19$125.39158,130,000——
2020-07-29$95.04$123.8990,329,200——
2020-07-28$93.25$121.56103,625,600——
2020-07-27$94.81$123.59121,214,000——
2020-07-24$92.61$120.73185,438,800——
2020-07-23$92.85$121.03197,004,400——
2020-07-22$97.27$126.8089,001,600——
2020-07-21$97.00$126.44103,433,200——
2020-07-20$98.36$128.2190,318,000——
2020-07-17$96.33$125.5792,186,800——
2020-07-16$96.52$125.82110,577,600——
2020-07-15$97.72$127.39153,198,000——
2020-07-14$97.06$126.52170,989,200——
2020-07-13$95.48$124.46191,649,200——
2020-07-10$95.92$125.0490,257,200——
2020-07-09$95.75$124.82125,642,800——
2020-07-08$95.34$124.28117,092,000——
2020-07-07$93.17$121.46112,424,400——
2020-07-06$93.46$121.83118,655,600——
2020-07-02$91.03$118.66114,041,600——
2020-07-01$91.03$118.66110,737,200——
2020-06-30$91.20$118.88140,223,200——
2020-06-29$90.45$117.90130,646,000——
2020-06-26$88.41$115.24205,256,800——
2020-06-25$91.21$118.90137,522,400——
2020-06-24$90.01$117.34192,623,200——
2020-06-23$91.63$119.45212,155,600——
2020-06-22$89.72$116.95135,445,200——
2020-06-19$87.43$113.97264,476,000——
2020-06-18$87.93$114.6296,820,400——
2020-06-17$87.90$114.58114,406,400——
2020-06-16$88.02$114.74165,428,800——
2020-06-15$85.75$111.78138,808,800——
2020-06-12$84.70$110.41200,146,000——
2020-06-11$83.97$109.47201,662,400——
2020-06-10$88.21$114.99166,651,600——
2020-06-09$86.00$112.10147,712,400——
2020-06-08$83.36$108.6795,654,400——
2020-06-05$82.88$108.03137,250,400——
2020-06-04$80.58$105.0487,560,400——
2020-06-03$81.28$105.95104,491,200——
2020-06-02$80.83$105.3787,642,800——
2020-06-01$80.46$104.8980,791,200——
2020-05-29$79.49$103.61153,532,400——
2020-05-28$79.56$103.71133,560,800——
2020-05-27$79.53$103.67112,945,200——
2020-05-26$79.18$103.22125,522,000——
2020-05-25$79.49$100.58———
2020-05-22$79.72$103.9281,803,200——
2020-05-21$79.21$103.26102,688,800——
2020-05-20$79.81$104.03111,504,800——
2020-05-19$78.29$102.05101,729,600——
2020-05-18$78.74$102.64135,178,400——
2020-05-15$76.93$100.28166,348,400——
2020-05-14$77.39$100.88158,929,200——
2020-05-13$76.91$100.26200,622,400——
2020-05-12$77.85$101.48162,301,200——
2020-05-11$78.75$102.66145,946,400——
2020-05-08$77.53$101.07133,838,400——
2020-05-07$75.93$98.72115,215,200——
2020-05-06$75.16$97.71142,333,600——
2020-05-05$74.39$96.71147,751,200——
2020-05-04$73.29$95.28133,568,000——
2020-05-01$72.27$93.95240,616,800——
2020-04-30$73.45$95.49183,064,000——
2020-04-29$71.93$93.51137,280,800——
2020-04-28$69.64$90.54112,004,800——
2020-04-27$70.79$92.03117,087,600——
2020-04-24$70.74$91.97126,161,200——
2020-04-23$68.76$89.39124,814,400——
2020-04-22$69.03$89.73116,862,400——
2020-04-21$67.09$87.22180,991,600——
2020-04-20$69.23$90.00130,015,200——
2020-04-17$70.70$91.91215,250,000——
2020-04-16$71.67$93.18157,125,200——
2020-04-15$71.11$92.44131,154,400——
2020-04-14$71.76$93.29194,994,800——
2020-04-13$68.31$88.81131,022,800——
2020-04-09$67.00$87.10161,834,800——
2020-04-08$66.52$86.48168,895,200——
2020-04-07$64.86$84.32202,887,200——
2020-04-06$65.62$85.31201,820,400——
2020-04-03$60.35$78.46129,880,000——
2020-04-02$61.23$79.60165,934,000——
2020-04-01$60.23$78.30176,218,400——
2020-03-31$63.57$82.65197,002,000——
2020-03-30$63.70$82.82167,976,400——
2020-03-27$61.94$80.52204,216,800——
2020-03-26$64.61$84.00252,087,200——
2020-03-25$61.38$79.80303,602,000——
2020-03-24$61.72$80.24287,531,200——
2020-03-23$56.09$72.92336,752,800——
2020-03-20$57.31$74.51401,693,200——
2020-03-19$61.20$79.56271,857,200——
2020-03-18$61.67$80.17300,233,600——
2020-03-17$63.22$82.18324,056,000——
2020-03-16$60.55$78.72322,423,600——
2020-03-13$69.49$90.34370,732,000——
2020-03-12$62.06$80.68418,474,000——
2020-03-11$68.86$89.52255,598,800——
2020-03-10$71.33$92.74285,290,000——
2020-03-09$66.54$86.51286,744,800——
2020-03-06$72.26$93.94226,176,800——
2020-03-05$73.23$95.20187,572,800——
2020-03-04$75.68$98.39219,178,400——
2020-03-03$72.33$94.03319,475,600——
2020-03-02$74.70$97.12341,397,200——
2020-02-28$68.34$88.84426,510,000——
2020-02-27$68.38$88.90320,605,600——
2020-02-26$73.16$95.11198,054,800——
2020-02-25$72.02$93.63230,673,600——
2020-02-24$74.54$96.91222,195,200——
2020-02-21$78.26$101.74129,554,000——
2020-02-20$80.07$104.10100,566,000——
2020-02-19$80.90$105.1893,984,000——
2020-02-18$79.75$103.68152,531,200——
2020-02-17$78.26$98.77———
2020-02-14$81.24$105.6180,113,600——
2020-02-13$81.22$105.5994,747,600——
2020-02-12$81.80$106.34113,730,400——
2020-02-11$79.90$103.8894,323,200——
2020-02-10$80.39$104.51109,348,800——
2020-02-07$80.01$104.01117,684,000——
2020-02-06$81.30$105.45105,425,600——
2020-02-05$80.36$104.23118,826,800——
2020-02-04$79.71$103.38136,616,400——
2020-02-03$77.17$100.08173,788,400——
2020-01-31$77.38$100.36199,588,400——
2020-01-30$80.97$105.01126,743,200——
2020-01-29$81.08$105.16216,229,200——
2020-01-28$79.42$103.01162,234,000——
2020-01-27$77.24$100.17161,940,000——
2020-01-24$79.58$103.21146,537,600——
2020-01-23$79.81$103.51104,472,000——
2020-01-22$79.43$103.01101,832,400——
2020-01-21$79.14$102.64110,843,200——
2020-01-20$79.58$100.19———
2020-01-17$79.68$103.34137,816,400——
2020-01-16$78.81$102.21108,829,200——
2020-01-15$77.83$100.95121,923,600——
2020-01-14$78.17$101.38161,954,400——
2020-01-13$79.24$102.77121,532,000——
2020-01-10$77.58$100.62140,644,800——
2020-01-09$77.41$100.39170,108,400——
2020-01-08$75.80$98.31132,079,200——
2020-01-07$74.60$96.75108,872,000——
2020-01-06$74.95$97.21118,387,200——
2020-01-03$74.36$96.44146,322,800——
2020-01-02$75.09$97.39135,480,400——