Apple Inc. (NQ: AAPL)
122.37 USD  -0.62 (-0.50%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 1.640 1.716 1.639 1.709 58,614,500 +0.06(+3.82%)
Feb 26, 2004 1.631 1.656 1.629 1.646 24,800,300 +0.02(+1.01%)
Feb 25, 2004 1.587 1.636 1.586 1.629 34,536,600 +0.03(+2.01%)
Feb 24, 2004 1.581 1.624 1.571 1.597 32,381,300 +0.01(+0.77%)
Feb 23, 2004 1.604 1.604 1.564 1.585 24,273,900 -0.02(-0.94%)
Feb 20, 2004 1.607 1.608 1.586 1.600 34,700,400 -0.00(-0.31%)
Feb 19, 2004 1.665 1.689 1.601 1.605 40,466,300 -0.06(-3.40%)
Feb 18, 2004 1.656 1.674 1.646 1.661 17,703,700 +0.01(+0.43%)
Feb 17, 2004 1.650 1.678 1.650 1.654 21,368,900 +0.01(+0.70%)
Feb 13, 2004 1.704 1.721 1.631 1.643 39,496,800 -0.05(-3.08%)
Feb 12, 2004 1.691 1.714 1.686 1.695 22,999,900 -0.01(-0.29%)
Feb 11, 2004 1.649 1.705 1.646 1.700 43,577,800 +0.06(+3.57%)
Feb 10, 2004 1.616 1.651 1.603 1.641 31,944,500 +0.02(+1.38%)
Feb 09, 2004 1.616 1.633 1.607 1.619 23,531,900 -0.00(-0.19%)
Feb 06, 2004 1.604 1.635 1.600 1.622 24,173,800 +0.02(+1.29%)
Feb 05, 2004 1.559 1.636 1.558 1.601 44,105,600 +0.04(+2.89%)
Feb 04, 2004 1.571 1.578 1.550 1.556 38,196,900 -0.03(-2.11%)
Feb 03, 2004 1.593 1.600 1.571 1.590 22,822,800 -0.00(-0.27%)
Feb 02, 2004 1.604 1.629 1.577 1.594 36,096,900 -0.02(-1.06%)
Jan 30, 2004 1.624 1.634 1.601 1.611 23,161,600 -0.01(-0.53%)
Jan 29, 2004 1.616 1.629 1.585 1.620 26,587,400 +0.01(+0.71%)
Jan 28, 2004 1.631 1.670 1.601 1.609 34,425,300 -0.04(-2.38%)
Jan 27, 2004 1.645 1.661 1.629 1.648 38,404,100 +0.00(+0.26%)
Jan 26, 2004 1.604 1.647 1.602 1.644 33,915,000 +0.03(+1.99%)
Jan 23, 2004 1.589 1.624 1.589 1.611 28,400,400 +0.03(+1.71%)
Jan 22, 2004 1.611 1.631 1.584 1.584 25,624,900 -0.03(-1.90%)
Jan 21, 2004 1.621 1.641 1.602 1.615 28,384,300 -0.01(-0.53%)
Jan 20, 2004 1.619 1.629 1.589 1.624 39,498,900 +0.00(+0.04%)
Jan 16, 2004 1.643 1.646 1.615 1.623 46,610,200 -0.01(-0.57%)
Jan 15, 2004 1.636 1.671 1.607 1.632 127,300,558 -0.10(-5.58%)
Jan 14, 2004 1.743 1.753 1.698 1.729 78,076,334 +0.01(+0.33%)
Jan 13, 2004 1.764 1.774 1.704 1.723 84,888,118 +0.03(+1.64%)
Jan 12, 2004 1.654 1.714 1.650 1.695 60,979,436 +0.05(+3.17%)
Jan 09, 2004 1.659 1.724 1.628 1.643 53,426,303 -0.03(-1.54%)
Jan 08, 2004 1.631 1.695 1.618 1.669 57,438,045 +0.06(+3.41%)
Jan 07, 2004 1.579 1.631 1.566 1.614 73,358,208 +0.04(+2.26%)
Jan 06, 2004 1.589 1.601 1.551 1.578 63,707,700 -0.01(-0.36%)
Jan 05, 2004 1.530 1.599 1.530 1.584 49,421,400 +0.06(+4.18%)
Jan 02, 2004 1.539 1.554 1.513 1.520 18,083,100 -0.01(-0.42%)
Dec 31, 2003 1.525 1.538 1.513 1.526 21,807,800 +0.01(+0.42%)
Dec 30, 2003 1.513 1.536 1.511 1.520 25,608,457 +0.01(+0.61%)
Dec 29, 2003 1.494 1.511 1.490 1.511 29,181,964 +0.03(+1.78%)
Dec 26, 2003 1.454 1.494 1.453 1.484 12,961,298 +0.03(+1.81%)
Dec 24, 2003 1.409 1.471 1.404 1.458 22,183,896 +0.04(+3.03%)
Dec 23, 2003 1.423 1.425 1.400 1.415 38,564,323 -0.00(-0.20%)
Dec 22, 2003 1.404 1.421 1.375 1.418 47,144,881 +0.01(+0.76%)
Dec 19, 2003 1.442 1.459 1.401 1.407 56,706,811 -0.02(-1.70%)
Dec 18, 2003 1.421 1.441 1.421 1.431 41,363,805 +0.01(+0.80%)
Dec 17, 2003 1.434 1.438 1.414 1.420 34,279,868 -0.02(-1.19%)
Dec 16, 2003 1.442 1.464 1.429 1.437 46,726,456 -0.00(-0.25%)
Dec 15, 2003 1.535 1.535 1.434 1.441 48,537,433 -0.05(-3.45%)
Dec 12, 2003 1.523 1.523 1.479 1.492 24,036,964 -0.02(-1.51%)
Dec 11, 2003 1.446 1.524 1.444 1.515 22,775,200 +0.06(+4.07%)
Dec 10, 2003 1.461 1.472 1.426 1.456 33,912,585 -0.01(-0.34%)
Dec 09, 2003 1.512 1.518 1.457 1.461 16,892,841 -0.04(-2.85%)
Dec 08, 2003 1.484 1.506 1.458 1.504 18,463,438 +0.01(+0.96%)
Dec 05, 2003 1.511 1.508 1.481 1.489 19,066,187 -0.02(-1.42%)
Dec 04, 2003 1.496 1.512 1.484 1.511 22,236,396 +0.01(+0.57%)
Dec 03, 2003 1.539 1.560 1.497 1.502 23,865,933 -0.04(-2.37%)
Dec 02, 2003 1.543 1.564 1.529 1.539 26,287,618 -0.01(-0.78%)
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