Apple Inc. (NQ: AAPL)
100.75 USD  +0.64 (+0.64%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 561.02 561.02 561.02 0 +6.50(+1.17%)
Dec 30, 2013 557.46 560.09 552.32 554.52 8,882,273 -5.57(-0.99%)
Dec 27, 2013 563.82 564.41 559.50 560.09 8,067,331 -3.81(-0.68%)
Dec 26, 2013 568.10 569.50 563.38 563.90 7,266,408 -3.77(-0.66%)
Dec 24, 2013 569.89 571.88 566.03 567.67 5,984,105 -2.42(-0.42%)
Dec 23, 2013 568.00 570.72 562.76 570.09 17,793,297 +21.07(+3.84%)
Dec 20, 2013 545.34 551.61 544.82 549.02 15,586,205 +4.56(+0.84%)
Dec 19, 2013 544.81 550.00 543.73 544.46 11,390,337 -6.31(-1.15%)
Dec 18, 2013 547.14 551.45 538.80 550.77 20,162,914 -4.22(-0.76%)
Dec 17, 2013 555.70 559.44 553.38 554.99 8,144,259 -2.51(-0.45%)
Dec 16, 2013 555.61 562.64 555.01 557.50 10,075,168 +3.07(+0.55%)
Dec 13, 2013 562.39 562.88 553.67 554.43 11,886,469 -6.11(-1.09%)
Dec 12, 2013 562.69 565.34 560.03 560.54 9,339,171 -0.82(-0.15%)
Dec 11, 2013 567.04 570.97 559.69 561.36 12,808,069 -4.19(-0.74%)
Dec 10, 2013 563.64 567.88 561.20 565.55 9,439,124 -0.88(-0.16%)
Dec 09, 2013 560.91 569.58 560.90 566.43 11,414,486 +6.41(+1.14%)
Dec 06, 2013 565.79 566.75 559.57 560.02 0 -7.88(-1.39%)
Dec 05, 2013 572.65 575.14 566.41 567.90 15,924,659 +2.90(+0.51%)
Dec 04, 2013 565.50 569.19 560.82 565.00 13,464,952 -1.32(-0.23%)
Dec 03, 2013 558.30 566.38 551.23 566.32 15,996,647 +15.09(+2.74%)
Dec 02, 2013 558.00 564.33 550.82 551.23 16,835,837 -4.84(-0.87%)
Nov 29, 2013 549.48 558.33 547.81 556.07 0 +10.11(+1.85%)
Nov 27, 2013 536.31 546.00 533.40 545.96 0 +12.56(+2.35%)
Nov 26, 2013 524.12 536.14 524.00 533.40 14,204,566 +9.66(+1.84%)
Nov 25, 2013 521.02 525.87 521.00 523.74 8,172,837 +3.94(+0.76%)
Nov 22, 2013 519.52 522.16 518.53 519.80 0 -1.34(-0.26%)
Nov 21, 2013 517.60 521.21 513.67 521.14 9,324,676 +6.14(+1.19%)
Nov 20, 2013 519.23 520.42 514.33 515.00 6,916,636 -4.55(-0.88%)
Nov 19, 2013 519.03 523.38 517.97 519.55 7,434,778 +0.92(+0.18%)
Nov 18, 2013 524.99 527.19 518.20 518.63 8,707,103 -6.36(-1.21%)
Nov 15, 2013 526.58 529.09 524.49 524.99 0 -3.17(-0.60%)
Nov 14, 2013 522.81 529.28 521.87 528.16 10,043,503 +7.53(+1.45%)
Nov 13, 2013 518.00 522.25 516.96 520.63 7,009,795 +0.62(+0.12%)
Nov 12, 2013 517.67 523.92 517.00 520.01 7,291,567 +0.96(+0.19%)
Nov 11, 2013 519.99 521.67 514.41 519.05 8,096,446 -1.51(-0.29%)
Nov 08, 2013 514.58 521.13 512.59 520.56 0 +8.07(+1.57%)
Nov 07, 2013 519.58 523.19 512.38 512.49 9,357,564 -8.43(-1.62%)
Nov 06, 2013 524.15 524.86 518.20 520.92 7,906,213 -4.53(-0.86%)
Nov 05, 2013 524.58 528.89 523.00 525.45 9,446,958 -1.30(-0.25%)
Nov 04, 2013 521.10 526.82 518.81 526.75 8,709,335 +6.72(+1.29%)
Nov 01, 2013 524.02 524.80 515.84 520.03 0 -2.67(-0.51%)
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%)
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