Apple Inc. (NQ: AAPL)
101.06 USD  +0.10 (+0.10%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 129.29 130.21 124.80 125.02 44,821,791 -4.89(-3.76%)
Feb 28, 2008 127.20 132.20 125.77 129.91 57,746,450 +6.95(+5.65%)
Feb 27, 2008 118.23 123.05 118.09 122.96 52,438,024 +3.81(+3.20%)
Feb 26, 2008 117.64 121.09 115.44 119.15 53,725,289 -0.59(-0.49%)
Feb 25, 2008 118.59 120.17 116.66 119.74 44,852,695 +0.28(+0.23%)
Feb 22, 2008 122.48 122.51 115.87 119.46 54,594,211 -2.08(-1.71%)
Feb 21, 2008 126.05 126.47 120.86 121.54 33,481,476 -2.28(-1.84%)
Feb 20, 2008 122.20 124.60 121.68 123.82 34,512,257 +1.64(+1.34%)
Feb 19, 2008 125.99 126.75 121.44 122.18 35,860,675 -2.45(-1.97%)
Feb 18, 2008 126.27 127.08 124.06 124.63 32,189,246 +0.00(+0.00%)
Feb 15, 2008 126.27 127.08 124.06 124.63 32,171,963 -2.83(-2.22%)
Feb 14, 2008 129.40 130.80 127.01 127.46 34,065,200 -1.94(-1.50%)
Feb 13, 2008 126.68 129.78 125.63 129.40 34,547,065 +4.54(+3.64%)
Feb 12, 2008 130.70 131.00 123.62 124.86 43,751,240 -4.59(-3.55%)
Feb 11, 2008 128.01 129.98 127.20 129.45 42,887,330 +3.97(+3.16%)
Feb 08, 2008 122.08 125.70 121.60 125.48 48,412,224 +4.24(+3.50%)
Feb 07, 2008 119.97 124.78 117.27 121.24 74,400,531 -0.76(-0.62%)
Feb 06, 2008 130.83 131.92 121.77 122.00 56,092,328 -7.36(-5.69%)
Feb 05, 2008 130.43 134.00 128.90 129.36 40,723,015 -2.29(-1.74%)
Feb 04, 2008 134.21 135.90 131.42 131.65 32,096,675 -2.10(-1.57%)
Feb 01, 2008 136.24 136.59 132.18 133.75 36,082,064 -1.61(-1.19%)
Jan 31, 2008 129.45 136.65 129.40 135.36 48,010,641 +3.18(+2.41%)
Jan 30, 2008 131.37 135.45 130.00 132.18 44,361,572 +0.64(+0.49%)
Jan 29, 2008 131.15 132.79 129.05 131.54 39,271,339 +1.53(+1.18%)
Jan 28, 2008 128.16 133.20 126.45 130.01 52,633,631 +0.00(+0.00%)
Jan 25, 2008 138.99 139.09 129.61 130.01 55,495,137 -5.59(-4.12%)
Jan 24, 2008 139.99 140.70 132.01 135.60 71,583,993 -3.47(-2.50%)
Jan 23, 2008 136.19 140.00 126.14 139.07 120,409,765 -16.57(-10.65%)
Jan 22, 2008 148.06 159.98 146.00 155.64 86,480,552 -5.72(-3.54%)
Jan 21, 2008 164.91 165.75 159.61 161.36 61,583,651 +0.00(+0.00%)
Jan 18, 2008 164.91 165.75 159.61 161.36 61,538,086 +0.47(+0.29%)
Jan 17, 2008 161.51 165.36 158.42 160.89 62,792,114 +1.25(+0.78%)
Jan 16, 2008 165.31 169.01 156.70 159.64 79,092,547 -9.40(-5.56%)
Jan 15, 2008 177.72 179.22 164.66 169.04 83,740,254 -9.74(-5.45%)
Jan 14, 2008 177.52 179.42 175.17 178.78 39,254,887 +6.09(+3.53%)
Jan 11, 2008 176.00 177.85 170.00 172.69 43,964,729 -5.33(-2.99%)
Jan 10, 2008 177.58 181.00 175.41 178.02 52,915,698 -1.38(-0.77%)
Jan 09, 2008 171.30 179.50 168.30 179.40 64,795,773 +8.15(+4.76%)
Jan 08, 2008 180.14 182.46 170.80 171.25 54,351,943 -6.39(-3.60%)
Jan 07, 2008 181.25 183.60 170.23 177.64 73,976,093 -2.41(-1.34%)
Jan 04, 2008 191.45 193.00 178.89 180.05 51,960,635 -14.88(-7.63%)
Jan 03, 2008 195.41 197.39 192.69 194.93 30,052,790 +0.09(+0.05%)
Jan 02, 2008 199.27 200.26 192.55 194.84 38,526,789 -3.24(-1.64%)
Jan 01, 2008 199.50 200.50 197.75 198.08 19,261,842 +0.00(+0.00%)
Dec 31, 2007 199.50 200.50 197.75 198.08 19,194,668 -1.75(-0.88%)
Dec 28, 2007 200.59 201.56 196.88 199.83 24,766,112 +1.26(+0.63%)
Dec 27, 2007 198.95 202.96 197.80 198.57 28,388,003 -0.38(-0.19%)
Dec 26, 2007 199.01 200.96 196.82 198.95 25,112,703 +0.15(+0.08%)
Dec 24, 2007 195.03 199.33 194.79 198.80 17,152,410 +4.89(+2.52%)
Dec 21, 2007 190.12 193.91 189.89 193.91 35,506,300 +6.70(+3.58%)
Dec 20, 2007 185.43 187.83 183.33 187.21 27,582,027 +4.09(+2.23%)
Dec 19, 2007 182.98 184.64 180.90 183.12 29,502,473 +0.14(+0.08%)
Dec 18, 2007 186.52 187.33 178.60 182.98 43,644,733 -1.42(-0.77%)
Dec 17, 2007 190.72 192.65 182.98 184.40 36,559,358 -5.99(-3.15%)
Dec 14, 2007 190.37 200.00 189.54 190.39 24,081,581 -1.44(-0.75%)
Dec 13, 2007 190.19 192.12 187.82 191.83 30,883,482 +0.97(+0.51%)
Dec 12, 2007 193.44 194.48 185.76 190.86 43,700,017 +2.32(+1.23%)
Dec 11, 2007 194.75 196.83 187.39 188.54 39,608,732 -5.67(-2.92%)
Dec 10, 2007 193.59 195.66 192.69 194.21 25,778,143 -0.09(-0.05%)
Dec 07, 2007 190.54 194.99 188.04 194.30 38,057,684 +4.35(+2.29%)
Dec 06, 2007 186.19 190.10 186.12 189.95 32,137,614 +4.45(+2.40%)
Dec 05, 2007 182.89 186.00 182.41 185.50 31,838,985 +5.69(+3.16%)
Dec 04, 2007 177.15 180.90 176.99 179.81 27,624,224 +0.95(+0.53%)
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