Apple Inc. (NQ: AAPL)
119.00 USD  +1.40 (+1.19%)
Streaming Delayed Price  /  Updated: 4:14 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 202.38 205.17 202.00 204.62 18,123,580 +2.62(+1.30%)
Feb 25, 2010 197.38 202.86 196.89 202.00 23,751,427 +1.34(+0.67%)
Feb 24, 2010 198.23 201.44 197.84 200.66 16,436,717 +3.60(+1.83%)
Feb 23, 2010 200.00 201.33 195.71 197.06 20,539,237 -3.36(-1.68%)
Feb 22, 2010 202.34 202.50 199.19 200.42 13,948,761 -1.25(-0.62%)
Feb 19, 2010 201.86 203.20 201.11 201.67 14,847,638 -1.26(-0.62%)
Feb 18, 2010 201.63 203.89 200.92 202.93 15,066,402 +0.38(+0.19%)
Feb 17, 2010 204.19 204.31 200.86 202.55 15,565,036 -0.85(-0.42%)
Feb 16, 2010 201.94 203.69 201.52 203.40 19,419,878 +3.02(+1.51%)
Feb 12, 2010 200.38 200.38 200.38 0 +1.71(+0.86%)
Feb 11, 2010 194.88 199.75 194.06 198.67 19,644,234 +3.55(+1.82%)
Feb 10, 2010 195.89 196.60 194.26 195.12 13,194,649 -1.07(-0.55%)
Feb 09, 2010 196.42 197.50 194.75 196.19 22,596,987 +2.07(+1.07%)
Feb 08, 2010 195.69 197.88 194.00 194.12 17,036,231 -1.34(-0.69%)
Feb 05, 2010 192.62 196.00 190.85 195.46 30,368,050 +3.41(+1.78%)
Feb 04, 2010 196.73 198.37 191.57 192.05 27,025,810 -7.18(-3.60%)
Feb 03, 2010 195.17 200.20 194.42 199.23 21,951,722 +3.37(+1.72%)
Feb 02, 2010 195.91 196.32 193.38 195.86 24,929,882 +1.13(+0.58%)
Feb 01, 2010 192.37 196.00 191.30 194.73 26,729,808 +2.67(+1.39%)
Jan 29, 2010 201.08 202.20 190.25 192.06 44,498,255 -7.23(-3.63%)
Jan 28, 2010 204.93 205.50 198.70 199.29 41,867,245 -8.59(-4.13%)
Jan 27, 2010 206.85 210.58 199.53 207.88 61,478,781 +1.94(+0.94%)
Jan 26, 2010 205.95 213.71 202.58 205.94 66,608,350 +2.87(+1.41%)
Jan 25, 2010 202.51 204.70 200.19 203.07 37,733,565 +5.32(+2.69%)
Jan 22, 2010 206.78 207.50 197.16 197.75 31,491,696 -10.32(-4.96%)
Jan 21, 2010 212.08 213.31 207.21 208.07 21,691,640 -3.65(-1.73%)
Jan 20, 2010 214.91 215.55 209.50 211.73 21,844,245 -3.31(-1.54%)
Jan 19, 2010 208.33 215.19 207.24 215.04 26,051,121 +9.11(+4.42%)
Jan 15, 2010 205.93 205.93 205.93 0 -3.50(-1.67%)
Jan 14, 2010 210.11 210.46 209.02 209.43 15,460,484 -1.22(-0.58%)
Jan 13, 2010 207.87 210.93 204.10 210.65 21,618,321 +2.93(+1.41%)
Jan 12, 2010 209.19 209.77 206.42 207.72 21,210,292 -2.39(-1.14%)
Jan 11, 2010 212.80 213.00 208.45 210.11 16,482,524 -1.87(-0.88%)
Jan 08, 2010 210.30 212.00 209.06 211.98 15,995,583 +1.40(+0.66%)
Jan 07, 2010 211.75 212.00 209.05 210.58 17,028,869 -0.39(-0.18%)
Jan 06, 2010 214.38 215.23 210.75 210.97 19,693,110 -3.41(-1.59%)
Jan 05, 2010 214.60 215.59 213.25 214.38 21,487,139 +0.37(+0.17%)
Jan 04, 2010 213.43 214.50 212.38 214.01 17,579,972 +3.28(+1.56%)
Dec 31, 2009 210.73 210.73 210.73 0 -0.91(-0.43%)
Dec 30, 2009 208.83 212.00 208.31 211.64 14,696,799 +2.54(+1.21%)
Dec 29, 2009 212.63 212.72 208.73 209.10 15,868,887 -2.51(-1.19%)
Dec 28, 2009 211.72 213.95 209.61 211.61 23,004,708 +2.57(+1.23%)
Dec 24, 2009 203.55 209.35 203.35 209.04 17,888,855 +6.94(+3.43%)
Dec 23, 2009 201.25 202.38 200.81 202.10 12,326,626 +1.74(+0.87%)
Dec 22, 2009 199.44 200.85 198.66 200.36 12,464,941 +2.13(+1.07%)
Dec 21, 2009 196.05 199.75 195.67 198.23 21,847,715 +2.80(+1.43%)
Dec 18, 2009 193.17 195.50 192.60 195.43 21,741,788 +3.57(+1.86%)
Dec 17, 2009 194.26 195.00 191.00 191.86 13,869,199 -3.17(-1.63%)
Dec 16, 2009 195.10 196.50 194.55 195.03 12,606,548 +0.86(+0.44%)
Dec 15, 2009 195.83 197.51 193.27 194.17 14,980,738 -2.81(-1.43%)
Dec 14, 2009 195.37 197.43 192.56 196.98 17,585,665 +2.31(+1.19%)
Dec 11, 2009 197.78 198.00 193.43 194.67 15,349,054 -1.76(-0.90%)
Dec 10, 2009 199.50 199.70 196.12 196.43 17,477,737 -1.37(-0.69%)
Dec 09, 2009 191.28 198.16 190.31 197.80 24,414,276 +7.93(+4.18%)
Dec 08, 2009 189.36 192.35 188.70 189.87 24,597,143 +0.92(+0.49%)
Dec 07, 2009 193.32 193.77 188.68 188.95 25,507,672 -4.37(-2.26%)
Dec 04, 2009 199.70 199.88 190.28 193.32 29,531,587 -3.16(-1.61%)
Dec 03, 2009 197.42 198.98 196.27 196.48 16,001,558 +0.25(+0.13%)
Dec 02, 2009 198.96 201.42 195.75 196.23 25,491,215 -0.74(-0.38%)
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