Apple Inc. (NQ: AAPL)
126.37 USD  +3.12 (+2.53%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 1.061 1.078 1.055 1.072 24,444,700 +0.01(+1.01%)
Feb 27, 2003 1.041 1.071 1.036 1.061 19,378,100 +0.03(+2.48%)
Feb 26, 2003 1.071 1.073 1.034 1.036 27,337,100 -0.04(-3.46%)
Feb 25, 2003 1.049 1.077 1.042 1.073 23,807,700 +0.02(+1.90%)
Feb 24, 2003 1.061 1.074 0.3450 1.053 22,590,400 -0.02(-1.73%)
Feb 21, 2003 1.059 1.076 1.046 1.071 19,754,000 +0.02(+1.56%)
Feb 20, 2003 1.061 1.069 1.051 1.055 28,112,700 -0.01(-0.54%)
Feb 19, 2003 1.076 1.082 1.049 1.061 30,204,300 -0.03(-2.75%)
Feb 18, 2003 1.054 1.093 1.051 1.091 36,462,300 +0.04(+4.09%)
Feb 14, 2003 1.044 1.051 1.025 1.048 30,514,400 +0.01(+0.89%)
Feb 13, 2003 1.029 1.046 1.017 1.039 26,173,700 +0.01(+1.04%)
Feb 12, 2003 1.019 1.043 1.019 1.028 28,665,700 +0.00(+0.28%)
Feb 11, 2003 1.036 1.045 1.014 1.025 20,690,600 +0.00(+0.00%)
Feb 10, 2003 1.019 1.041 1.004 1.025 21,058,800 +0.01(+1.41%)
Feb 07, 2003 1.039 1.043 1.005 1.011 34,104,000 -0.02(-1.94%)
Feb 06, 2003 1.026 1.042 1.016 1.031 22,459,500 -0.00(-0.21%)
Feb 05, 2003 1.043 1.066 1.032 1.033 27,790,700 -0.01(-0.96%)
Feb 04, 2003 1.032 1.046 1.022 1.043 39,746,700 -0.00(-0.41%)
Feb 03, 2003 1.029 1.065 1.025 1.047 33,215,700 +0.02(+2.09%)
Jan 31, 2003 1.014 1.039 1.004 1.026 42,781,200 +0.00(+0.07%)
Jan 30, 2003 1.066 1.076 1.021 1.025 50,956,598 -0.04(-3.88%)
Jan 29, 2003 1.039 1.079 1.021 1.066 46,746,000 +0.03(+2.40%)
Jan 28, 2003 1.017 1.049 1.011 1.041 35,868,700 +0.03(+3.18%)
Jan 27, 2003 0.9771 1.036 0.9750 1.009 49,014,700 +0.02(+2.39%)
Jan 24, 2003 1.017 1.017 0.9686 0.9857 38,261,300 -0.03(-2.61%)
Jan 23, 2003 1.004 1.026 0.9964 1.012 28,608,300 +0.02(+2.09%)
Jan 22, 2003 0.9986 1.011 0.9857 0.9914 26,964,000 -0.01(-1.00%)
Jan 21, 2003 1.015 1.029 1.000 1.001 31,756,200 -0.01(-0.57%)
Jan 17, 2003 1.040 1.040 1.006 1.007 33,611,900 -0.04(-3.56%)
Jan 16, 2003 1.015 1.054 1.015 1.044 69,793,500 +0.01(+1.32%)
Jan 15, 2003 1.042 1.050 1.019 1.031 46,695,600 -0.01(-1.23%)
Jan 14, 2003 1.049 1.059 1.035 1.044 23,421,300 -0.00(-0.14%)
Jan 13, 2003 1.064 1.064 1.026 1.045 22,423,800 -0.01(-0.61%)
Jan 10, 2003 1.041 1.059 1.035 1.051 21,959,700 +0.00(+0.27%)
Jan 09, 2003 1.044 1.066 1.036 1.049 26,985,000 +0.01(+0.89%)
Jan 08, 2003 1.041 1.051 1.031 1.039 28,762,300 -0.02(-2.02%)
Jan 07, 2003 1.056 1.071 1.034 1.061 43,283,100 -0.00(-0.34%)
Jan 06, 2003 1.074 1.099 1.063 1.064 48,948,900 +0.00(+0.00%)
Jan 03, 2003 1.057 1.066 1.042 1.064 18,496,800 +0.01(+0.68%)
Jan 02, 2003 1.026 1.066 1.025 1.057 22,789,200 +0.03(+3.28%)
Dec 31, 2002 1.000 1.026 0.9964 1.024 25,162,900 +0.02(+1.85%)
Dec 30, 2002 1.006 1.011 0.9886 1.005 19,597,900 +0.00(+0.07%)
Dec 27, 2002 1.022 1.027 1.001 1.004 10,042,200 -0.02(-2.43%)
Dec 26, 2002 1.030 1.058 1.020 1.029 10,725,400 +0.00(+0.35%)
Dec 24, 2002 1.031 1.034 1.021 1.026 4,932,900 -0.01(-0.90%)
Dec 23, 2002 1.011 1.039 0.9843 1.035 15,801,800 +0.02(+2.48%)
Dec 20, 2002 1.021 1.040 0.9843 1.010 39,932,900 -0.00(-0.42%)
Dec 19, 2002 1.038 1.066 1.007 1.014 43,523,200 -0.03(-2.54%)
Dec 18, 2002 1.057 1.061 1.036 1.041 18,902,100 -0.04(-3.38%)
Dec 17, 2002 1.061 1.085 1.047 1.077 27,970,600 +0.02(+1.55%)
Dec 16, 2002 1.058 1.079 1.044 1.061 31,526,600 +0.00(+0.41%)
Dec 13, 2002 1.081 1.082 1.046 1.056 20,650,700 -0.03(-2.63%)
Dec 12, 2002 1.108 1.111 1.073 1.085 18,729,200 -0.02(-1.94%)
Dec 11, 2002 1.093 1.106 1.077 1.106 31,768,800 +0.01(+1.37%)
Dec 10, 2002 1.054 1.104 1.052 1.091 38,648,400 +0.04(+3.59%)
Dec 09, 2002 1.067 1.068 1.048 1.054 29,554,000 -0.01(-1.34%)
Dec 06, 2002 1.046 1.085 1.037 1.068 30,727,900 +0.02(+2.19%)
Dec 05, 2002 1.074 1.077 1.038 1.045 30,572,500 -0.02(-2.27%)
Dec 04, 2002 1.084 1.085 1.036 1.069 40,887,000 -0.01(-1.25%)
Dec 03, 2002 1.086 1.096 1.079 1.083 28,564,200 -0.00(-0.13%)
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