Apple (NQ: AAPL)
112.92 USD  +3.23 (+2.94%)
Official Closing Price  /  Updated: 4:30 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 10.14 10.34 9.729 9.784 316,822,464 -0.36(-3.52%)
Feb 27, 2006 10.28 10.30 10.09 10.14 197,817,228 -0.07(-0.66%)
Feb 24, 2006 10.31 10.41 10.17 10.21 133,691,040 -0.04(-0.40%)
Feb 23, 2006 10.26 10.43 10.20 10.25 214,238,241 +0.06(+0.60%)
Feb 22, 2006 9.857 10.24 9.714 10.19 244,586,727 +0.32(+3.24%)
Feb 21, 2006 10.08 10.11 9.811 9.869 194,917,940 -0.17(-1.72%)
Feb 17, 2006 10.04 10.13 9.944 10.04 143,983,007 -0.04(-0.40%)
Feb 16, 2006 9.987 10.14 9.926 10.08 238,485,100 +0.19(+1.95%)
Feb 15, 2006 9.601 9.946 9.536 9.889 289,960,587 +0.23(+2.33%)
Feb 14, 2006 9.300 9.729 9.286 9.664 290,259,522 +0.42(+4.54%)
Feb 13, 2006 9.519 9.536 9.234 9.244 220,877,762 -0.37(-3.86%)
Feb 10, 2006 9.311 9.667 8.986 9.616 440,065,353 +0.34(+3.63%)
Feb 09, 2006 9.871 9.890 9.219 9.279 287,453,271 -0.55(-5.61%)
Feb 08, 2006 9.784 9.869 9.429 9.830 238,300,300 +0.17(+1.79%)
Feb 07, 2006 9.753 9.926 9.526 9.657 347,245,192 +0.04(+0.45%)
Feb 06, 2006 10.29 10.36 9.534 9.614 412,953,170 -0.65(-6.33%)
Feb 03, 2006 10.32 10.40 10.15 10.26 173,034,050 -0.04(-0.35%)
Feb 02, 2006 10.73 10.77 10.29 10.30 176,831,361 -0.47(-4.40%)
Feb 01, 2006 10.71 10.92 10.66 10.77 130,310,285 -0.01(-0.12%)
Jan 31, 2006 10.79 10.91 10.54 10.79 228,362,610 +0.07(+0.68%)
Jan 30, 2006 10.17 10.94 10.12 10.71 349,435,380 +0.42(+4.12%)
Jan 27, 2006 10.42 10.51 10.16 10.29 238,482,566 -0.04(-0.41%)
Jan 26, 2006 10.65 10.78 10.28 10.33 295,464,722 -0.27(-2.52%)
Jan 25, 2006 11.06 11.07 10.46 10.60 318,958,486 -0.26(-2.42%)
Jan 24, 2006 11.25 11.35 10.82 10.86 285,607,623 -0.23(-2.10%)
Jan 23, 2006 10.91 11.37 10.86 11.10 264,934,887 +0.23(+2.08%)
Jan 20, 2006 11.33 11.43 10.83 10.87 284,574,269 -0.42(-3.73%)
Jan 19, 2006 11.61 11.67 11.25 11.29 424,086,152 -0.49(-4.19%)
Jan 18, 2006 11.87 12.01 11.69 11.78 302,325,520 -0.32(-2.62%)
Jan 17, 2006 12.24 12.34 11.98 12.10 209,119,596 -0.13(-1.03%)
Jan 13, 2006 12.14 12.29 12.09 12.23 194,136,971 +0.19(+1.54%)
Jan 12, 2006 12.14 12.34 11.95 12.04 320,201,700 +0.06(+0.47%)
Jan 11, 2006 11.98 12.11 11.80 11.99 373,485,378 +0.43(+3.76%)
Jan 10, 2006 10.84 11.70 10.83 11.55 570,024,693 +0.69(+6.32%)
Jan 09, 2006 10.96 11.03 10.82 10.86 168,841,785 -0.04(-0.33%)
Jan 06, 2006 10.75 10.96 10.65 10.90 176,128,568 +0.27(+2.58%)
Jan 05, 2006 10.69 10.70 10.54 10.63 112,383,740 -0.08(-0.79%)
Jan 04, 2006 10.73 10.85 10.64 10.71 155,225,609 +0.03(+0.29%)
Jan 03, 2006 10.33 10.68 10.32 10.68 201,826,156 +0.41(+3.98%)
Dec 30, 2005 10.13 10.35 10.05 10.27 156,077,348 +0.06(+0.62%)
Dec 29, 2005 10.51 10.55 10.20 10.21 122,518,704 -0.30(-2.88%)
Dec 28, 2005 10.62 10.68 10.47 10.51 99,684,900 -0.09(-0.89%)
Dec 27, 2005 10.57 10.74 10.56 10.60 147,723,800 +0.13(+1.20%)
Dec 23, 2005 10.60 10.61 10.47 10.48 57,454,985 -0.10(-0.91%)
Dec 22, 2005 10.56 10.64 10.51 10.57 92,662,549 +0.07(+0.71%)
Dec 21, 2005 10.37 10.52 10.36 10.50 118,119,169 +0.20(+1.93%)
Dec 20, 2005 10.23 10.34 10.16 10.30 119,769,860 +0.10(+1.02%)
Dec 19, 2005 10.16 10.37 10.15 10.20 132,366,738 +0.04(+0.38%)
Dec 16, 2005 10.31 10.33 10.15 10.16 167,217,666 -0.15(-1.48%)
Dec 15, 2005 10.29 10.41 10.19 10.31 140,289,541 +0.02(+0.24%)
Dec 14, 2005 10.36 10.47 10.04 10.29 362,636,883 -0.42(-3.96%)
Dec 13, 2005 10.69 10.78 10.60 10.71 123,414,739 +0.01(+0.09%)
Dec 12, 2005 10.72 10.76 10.65 10.70 131,289,879 +0.08(+0.78%)
Dec 09, 2005 10.60 10.66 10.48 10.62 138,863,032 +0.04(+0.34%)
Dec 08, 2005 10.46 10.60 10.37 10.58 197,590,806 +0.02(+0.18%)
Dec 07, 2005 10.60 10.64 10.45 10.56 169,250,158 -0.01(-0.14%)
Dec 06, 2005 10.56 10.69 10.48 10.58 214,159,673 +0.32(+3.10%)
Dec 05, 2005 10.28 10.36 10.21 10.26 145,950,350 -0.12(-1.12%)
Dec 02, 2005 10.30 10.39 10.10 10.38 223,913,186 +0.15(+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