Apple Inc. (NQ: AAPL)
519.01 USD  +1.05 (+0.20%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 444.71 447.87 441.40 441.40 11,505,181 -3.17(-0.71%)
Feb 27, 2013 448.43 452.44 440.65 444.57 20,954,859 -4.40(-0.98%)
Feb 26, 2013 443.82 451.54 437.66 448.97 17,877,074 +6.17(+1.39%)
Feb 25, 2013 453.85 455.12 442.57 442.80 13,274,201 -8.01(-1.78%)
Feb 22, 2013 449.25 451.60 446.60 450.81 11,809,092 +4.75(+1.06%)
Feb 21, 2013 446.00 449.17 442.82 446.06 15,942,203 -2.79(-0.62%)
Feb 20, 2013 457.69 457.69 448.80 448.85 16,992,903 -11.14(-2.42%)
Feb 19, 2013 461.10 462.73 453.85 459.99 15,550,678 -0.17(-0.04%)
Feb 15, 2013 468.85 470.16 459.92 460.16 13,997,311 -6.43(-1.38%)
Feb 14, 2013 464.52 471.64 464.02 466.59 12,687,322 -0.42(-0.09%)
Feb 13, 2013 467.21 473.64 463.22 467.01 16,960,935 -0.89(-0.19%)
Feb 12, 2013 479.51 482.38 467.74 467.90 21,691,009 -12.03(-2.51%)
Feb 11, 2013 476.50 484.94 473.25 479.93 18,435,406 +4.95(+1.04%)
Feb 08, 2013 474.00 478.81 468.25 474.98 22,612,712 +6.76(+1.44%)
Feb 07, 2013 463.25 470.00 454.12 468.22 25,105,160 +10.87(+2.38%)
Feb 06, 2013 456.47 466.50 452.58 457.35 21,175,374 +15.03(+3.40%)
Feb 04, 2013 453.91 455.94 442.00 442.32 17,023,733 -11.30(-2.49%)
Feb 01, 2013 459.11 459.48 448.35 453.62 19,266,727 -1.87(-0.41%)
Jan 31, 2013 456.98 459.28 454.98 455.49 11,393,481 -1.34(-0.29%)
Jan 30, 2013 457.00 462.60 454.50 456.83 14,886,168 -1.44(-0.31%)
Jan 29, 2013 458.50 460.20 452.12 458.27 20,368,609 +8.44(+1.88%)
Jan 28, 2013 437.83 453.21 435.86 449.83 28,011,749 +9.95(+2.26%)
Jan 25, 2013 451.69 456.23 435.00 439.88 43,141,929 -10.62(-2.36%)
Jan 24, 2013 460.00 465.73 450.25 450.50 52,126,096 -63.51(-12.35%)
Jan 23, 2013 508.81 514.99 504.77 514.01 30,166,803 +9.24(+1.83%)
Jan 22, 2013 504.56 507.88 496.63 504.77 16,432,319 +4.77(+0.95%)
Jan 18, 2013 498.52 502.22 496.40 500.00 16,898,181 -2.68(-0.53%)
Jan 17, 2013 510.31 510.75 502.03 502.68 16,165,820 -3.41(-0.67%)
Jan 16, 2013 494.64 509.44 492.50 506.09 24,644,092 +20.17(+4.15%)
Jan 15, 2013 498.30 498.99 483.38 485.92 31,240,125 -15.83(-3.15%)
Jan 14, 2013 502.68 507.50 498.51 501.75 26,175,905 -18.55(-3.57%)
Jan 12, 2013 521.00 525.32 519.02 520.30 12,526,963 +0.00(+0.00%)
Jan 11, 2013 521.00 525.32 519.02 520.30 12,516,406 -3.21(-0.61%)
Jan 10, 2013 528.55 528.72 515.52 523.51 21,442,143 +6.41(+1.24%)
Jan 09, 2013 522.50 525.01 515.99 517.10 14,544,398 -8.21(-1.56%)
Jan 08, 2013 529.21 531.89 521.25 525.31 16,358,100 +1.41(+0.27%)
Jan 07, 2013 522.00 529.30 515.20 523.90 17,273,725 -3.10(-0.59%)
Jan 04, 2013 536.97 538.63 525.83 527.00 21,225,980 -15.10(-2.78%)
Jan 03, 2013 547.88 549.67 541.00 542.10 12,590,567 -6.93(-1.26%)
Jan 02, 2013 549.01 552.00 541.63 549.03 19,995,869 +16.86(+3.17%)
Dec 31, 2012 510.53 535.40 509.00 532.17 23,201,365 +22.58(+4.43%)
Dec 28, 2012 510.29 514.48 508.12 509.59 12,652,749 -5.47(-1.06%)
Dec 27, 2012 513.54 516.25 504.66 515.06 16,231,316 +2.06(+0.40%)
Dec 26, 2012 519.00 519.46 511.12 513.00 10,785,336 -7.17(-1.38%)
Dec 24, 2012 520.35 524.25 518.71 520.17 6,276,711 +0.84(+0.16%)
Dec 21, 2012 512.47 519.67 510.24 519.33 21,304,222 -2.40(-0.46%)
Dec 20, 2012 530.00 530.20 518.88 521.73 17,179,937 -4.58(-0.87%)
Dec 19, 2012 531.47 533.70 525.50 526.31 16,016,946 -7.59(-1.42%)
Dec 18, 2012 525.00 534.90 520.25 533.90 22,314,112 +15.07(+2.90%)
Dec 17, 2012 508.93 520.00 501.23 518.83 27,051,690 +9.04(+1.77%)
Dec 14, 2012 514.75 518.13 505.58 509.79 36,056,357 -19.90(-3.76%)
Dec 13, 2012 531.15 537.64 525.80 529.69 22,303,847 -9.31(-1.73%)
Dec 12, 2012 547.77 548.00 536.27 539.00 17,379,625 -2.39(-0.44%)
Dec 11, 2012 539.77 549.56 537.37 541.39 21,140,534 +11.57(+2.18%)
Dec 10, 2012 525.00 538.51 521.58 529.82 22,506,815 -3.43(-0.64%)
Dec 07, 2012 553.40 555.20 530.00 533.25 28,134,542 -13.99(-2.56%)
Dec 06, 2012 528.94 553.31 518.63 547.24 42,018,256 +8.45(+1.57%)
Dec 05, 2012 568.91 569.25 538.77 538.79 37,246,986 -37.05(-6.43%)
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