Apple Inc. (NQ: AAPL)
100.05 USD  -0.70 (-0.69%)
Streaming Delayed Price  /  Updated: 11:14 AM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 525.00 527.49 521.27 522.70 9,802,847 -2.19(-0.42%)
Oct 30, 2013 519.61 527.52 517.02 524.90 12,564,678 +8.22(+1.59%)
Oct 29, 2013 536.27 539.25 514.54 516.68 22,554,432 -13.20(-2.49%)
Oct 28, 2013 529.04 531.00 523.21 529.88 16,382,603 +3.92(+0.74%)
Oct 25, 2013 531.32 533.23 525.11 525.96 0 -5.95(-1.12%)
Oct 24, 2013 525.00 532.47 522.45 531.91 12,392,588 +6.95(+1.32%)
Oct 23, 2013 519.00 525.67 519.00 524.96 11,168,776 +5.09(+0.98%)
Oct 22, 2013 526.41 528.45 508.03 519.87 19,015,657 -1.49(-0.29%)
Oct 21, 2013 511.77 524.30 511.52 521.36 14,075,543 +12.47(+2.45%)
Oct 18, 2013 505.99 509.26 505.71 508.89 10,376,510 +4.39(+0.87%)
Oct 17, 2013 499.98 504.78 499.68 504.50 8,989,126 +3.39(+0.68%)
Oct 16, 2013 500.79 502.53 499.23 501.11 8,914,340 +2.43(+0.49%)
Oct 15, 2013 497.51 502.00 495.52 498.68 11,371,973 +2.64(+0.53%)
Oct 14, 2013 489.83 497.58 489.35 496.04 9,304,369 +3.23(+0.66%)
Oct 11, 2013 486.99 493.84 485.16 492.81 0 +3.17(+0.65%)
Oct 10, 2013 491.32 492.38 487.04 489.64 9,846,580 +3.05(+0.63%)
Oct 09, 2013 484.64 487.79 478.28 486.59 10,750,263 +5.65(+1.17%)
Oct 08, 2013 489.94 490.64 480.54 480.94 10,274,033 -6.81(-1.40%)
Oct 07, 2013 486.56 492.65 485.35 487.75 11,119,443 +4.72(+0.98%)
Oct 04, 2013 483.86 484.60 478.60 483.03 9,245,340 -0.38(-0.08%)
Oct 03, 2013 490.51 492.35 480.74 483.41 11,250,078 -6.15(-1.26%)
Oct 02, 2013 485.63 491.80 483.75 489.56 10,232,199 +1.60(+0.33%)
Oct 01, 2013 478.45 489.14 478.38 487.96 12,053,400 +11.21(+2.35%)
Sep 30, 2013 477.25 481.66 474.41 476.75 9,237,906 -6.00(-1.24%)
Sep 27, 2013 483.78 484.67 480.72 482.75 0 -3.47(-0.71%)
Sep 26, 2013 486.00 488.56 483.90 486.22 8,321,626 +4.69(+0.97%)
Sep 25, 2013 489.20 489.64 481.43 481.53 11,272,135 -7.57(-1.55%)
Sep 24, 2013 494.88 495.47 487.82 489.10 12,911,561 -1.54(-0.31%)
Sep 23, 2013 496.10 496.91 482.60 490.64 27,116,121 +23.23(+4.97%)
Sep 20, 2013 478.00 478.55 466.00 467.41 0 -4.89(-1.04%)
Sep 19, 2013 470.70 475.83 469.25 472.30 14,391,868 +7.62(+1.64%)
Sep 18, 2013 463.18 466.35 460.66 464.68 16,209,908 +9.36(+2.06%)
Sep 17, 2013 447.96 459.71 447.50 455.32 14,234,233 +5.20(+1.16%)
Sep 16, 2013 459.69 464.90 447.22 450.12 19,463,184 -14.78(-3.18%)
Sep 13, 2013 469.34 471.83 464.70 464.90 0 -7.79(-1.65%)
Sep 12, 2013 468.50 475.40 466.01 472.69 14,397,027 +4.98(+1.06%)
Sep 11, 2013 467.01 473.69 464.81 467.71 31,965,430 -26.93(-5.44%)
Sep 10, 2013 506.20 507.45 489.50 494.64 26,416,586 -11.53(-2.28%)
Sep 09, 2013 505.00 507.92 503.48 506.17 12,031,515 +7.95(+1.60%)
Sep 06, 2013 498.44 499.38 489.95 498.22 0 +2.95(+0.60%)
Sep 05, 2013 500.25 500.68 493.64 495.27 8,380,651 -3.42(-0.69%)
Sep 04, 2013 499.56 502.24 496.28 498.69 12,259,881 +10.11(+2.07%)
Sep 03, 2013 493.10 500.60 487.35 488.58 11,836,484 +1.36(+0.28%)
Aug 30, 2013 492.00 492.95 486.50 487.22 0 -4.48(-0.91%)
Aug 29, 2013 491.65 496.50 491.13 491.70 8,471,047 +0.80(+0.16%)
Aug 28, 2013 486.00 495.80 486.00 490.90 10,870,560 +2.31(+0.47%)
Aug 27, 2013 498.00 502.51 486.30 488.59 15,106,611 -14.38(-2.86%)
Aug 26, 2013 500.75 510.20 500.50 502.97 11,760,064 +1.95(+0.39%)
Aug 23, 2013 503.27 503.35 499.35 501.02 0 -1.94(-0.39%)
Aug 22, 2013 504.98 505.59 498.20 502.96 8,689,027 +0.60(+0.12%)
Aug 21, 2013 503.59 507.15 501.20 502.36 11,893,780 +1.29(+0.26%)
Aug 20, 2013 509.71 510.57 500.82 501.07 12,774,054 -6.67(-1.31%)
Aug 19, 2013 504.34 513.74 504.00 507.74 18,159,961 +5.41(+1.08%)
Aug 16, 2013 500.15 502.94 498.86 502.33 0 +4.42(+0.89%)
Aug 15, 2013 496.42 502.40 489.08 497.91 17,473,501 -0.59(-0.12%)
Aug 14, 2013 497.88 504.25 493.40 498.50 26,884,855 +8.93(+1.82%)
Aug 13, 2013 470.94 494.66 468.05 489.57 31,250,319 +22.21(+4.75%)
Aug 12, 2013 456.86 468.65 456.63 467.36 12,957,780 +12.91(+2.84%)
Aug 09, 2013 458.64 460.46 453.65 454.45 9,557,887 -6.56(-1.42%)
Aug 08, 2013 463.86 464.10 457.95 461.01 9,124,199 -3.97(-0.85%)
Aug 07, 2013 463.80 466.90 461.77 464.98 10,651,839 -0.27(-0.06%)
Aug 06, 2013 468.02 471.89 462.17 465.25 11,884,793 -4.20(-0.89%)
Aug 05, 2013 464.69 470.67 462.15 469.45 11,369,441 +6.91(+1.49%)
Aug 02, 2013 458.01 462.85 456.66 462.54 9,813,618 +5.86(+1.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here