Apple Inc. (NQ: AAPL)
118.62 USD  +2.16 (+1.85%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 70.99 72.40 68.10 68.49 45,260,352 -2.50(-3.52%)
Feb 27, 2006 71.99 72.12 70.65 70.99 28,259,604 -0.47(-0.66%)
Feb 24, 2006 72.14 72.89 71.20 71.46 19,098,720 -0.29(-0.40%)
Feb 23, 2006 71.79 73.00 71.43 71.75 30,605,463 +0.43(+0.60%)
Feb 22, 2006 69.00 71.67 68.00 71.32 34,940,961 +2.24(+3.24%)
Feb 21, 2006 70.59 70.80 68.68 69.08 27,845,420 -1.21(-1.72%)
Feb 17, 2006 70.30 70.89 69.61 70.29 20,569,001 -0.28(-0.40%)
Feb 16, 2006 69.91 71.01 69.48 70.57 34,069,300 +1.35(+1.95%)
Feb 15, 2006 67.21 69.62 66.75 69.22 41,422,941 +1.58(+2.33%)
Feb 14, 2006 65.10 68.10 65.00 67.64 41,465,646 +2.93(+4.54%)
Feb 13, 2006 66.63 66.75 64.64 64.71 31,553,966 -2.60(-3.86%)
Feb 10, 2006 65.18 67.67 62.90 67.31 62,866,479 +2.36(+3.63%)
Feb 09, 2006 69.10 69.23 64.53 64.95 41,064,753 -3.86(-5.61%)
Feb 08, 2006 68.49 69.08 66.00 68.81 34,042,900 +1.21(+1.79%)
Feb 07, 2006 68.27 69.48 66.68 67.60 49,606,456 +0.30(+0.45%)
Feb 06, 2006 72.02 72.51 66.74 67.30 58,993,310 -4.55(-6.33%)
Feb 03, 2006 72.24 72.79 71.04 71.85 24,719,150 -0.25(-0.35%)
Feb 02, 2006 75.10 75.36 72.05 72.10 25,261,623 -3.32(-4.40%)
Feb 01, 2006 74.95 76.46 74.64 75.42 18,615,755 -0.09(-0.12%)
Jan 31, 2006 75.50 76.34 73.75 75.51 32,623,230 +0.51(+0.68%)
Jan 30, 2006 71.21 76.60 70.87 75.00 49,919,340 +2.97(+4.12%)
Jan 27, 2006 72.95 73.60 71.10 72.03 34,068,938 -0.30(-0.41%)
Jan 26, 2006 74.53 75.43 71.93 72.33 42,209,246 -1.87(-2.52%)
Jan 25, 2006 77.39 77.50 73.25 74.20 45,565,498 -1.84(-2.42%)
Jan 24, 2006 78.76 79.42 75.77 76.04 40,801,089 -1.63(-2.10%)
Jan 23, 2006 76.36 79.56 76.00 77.67 37,847,841 +1.58(+2.08%)
Jan 20, 2006 79.28 80.04 75.83 76.09 40,653,467 -2.95(-3.73%)
Jan 19, 2006 81.25 81.66 78.74 79.04 60,583,736 -3.46(-4.19%)
Jan 18, 2006 83.08 84.05 81.85 82.49 43,189,360 -2.22(-2.62%)
Jan 17, 2006 85.70 86.38 83.87 84.71 29,874,228 -0.88(-1.03%)
Jan 13, 2006 84.99 86.01 84.60 85.59 27,733,853 +1.30(+1.54%)
Jan 12, 2006 84.97 86.40 83.62 84.29 45,743,100 +0.39(+0.47%)
Jan 11, 2006 83.84 84.80 82.59 83.90 53,355,054 +3.04(+3.76%)
Jan 10, 2006 75.90 81.89 75.83 80.86 81,432,099 +4.81(+6.32%)
Jan 09, 2006 76.73 77.20 75.74 76.05 24,120,255 -0.25(-0.33%)
Jan 06, 2006 75.24 76.70 74.55 76.30 25,161,224 +1.92(+2.58%)
Jan 05, 2006 74.83 74.90 73.75 74.38 16,054,820 -0.59(-0.79%)
Jan 04, 2006 75.13 75.98 74.50 74.97 22,175,087 +0.22(+0.29%)
Jan 03, 2006 72.33 74.75 72.25 74.75 28,832,308 +2.86(+3.98%)
Dec 30, 2005 70.91 72.43 70.34 71.89 22,296,764 +0.44(+0.62%)
Dec 29, 2005 73.57 73.82 71.42 71.45 17,502,672 -2.12(-2.88%)
Dec 28, 2005 74.35 74.76 73.32 73.57 14,240,700 -0.66(-0.89%)
Dec 27, 2005 74.00 75.18 73.95 74.23 21,103,400 +0.88(+1.20%)
Dec 23, 2005 74.17 74.26 73.30 73.35 8,207,855 -0.67(-0.91%)
Dec 22, 2005 73.91 74.49 73.60 74.02 13,237,507 +0.52(+0.71%)
Dec 21, 2005 72.60 73.61 72.54 73.50 16,874,167 +1.39(+1.93%)
Dec 20, 2005 71.62 72.38 71.12 72.11 17,109,980 +0.73(+1.02%)
Dec 19, 2005 71.11 72.60 71.04 71.38 18,909,534 +0.27(+0.38%)
Dec 16, 2005 72.14 72.30 71.06 71.11 23,888,238 -1.07(-1.48%)
Dec 15, 2005 72.01 72.86 71.35 72.18 20,041,363 +0.17(+0.24%)
Dec 14, 2005 72.53 73.30 70.27 72.01 51,805,269 -2.97(-3.96%)
Dec 13, 2005 74.85 75.46 74.21 74.98 17,630,677 +0.07(+0.09%)
Dec 12, 2005 75.01 75.35 74.56 74.91 18,755,697 +0.58(+0.78%)
Dec 09, 2005 74.21 74.59 73.35 74.33 19,837,576 +0.25(+0.34%)
Dec 08, 2005 73.20 74.17 72.60 74.08 28,227,258 +0.13(+0.18%)
Dec 07, 2005 74.23 74.46 73.12 73.95 24,178,594 -0.10(-0.14%)
Dec 06, 2005 73.93 74.83 73.35 74.05 30,594,239 +2.23(+3.10%)
Dec 05, 2005 71.95 72.53 71.49 71.82 20,850,050 -0.81(-1.12%)
Dec 02, 2005 72.09 72.74 70.70 72.63 31,987,598 +1.03(+1.44%)
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