Apple Inc. (NQ: AAPL)
130.28 USD  -1.50 (-1.14%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2005 6.064 6.074 5.941 5.953 159,244,225 -0.16(-2.64%)
Mar 30, 2005 6.010 6.114 5.974 6.114 98,946,792 +0.15(+2.51%)
Mar 29, 2005 6.080 6.119 5.929 5.964 115,778,698 -0.11(-1.83%)
Mar 28, 2005 6.107 6.137 6.067 6.076 69,421,240 +0.00(+0.07%)
Mar 24, 2005 6.130 6.143 6.071 6.071 88,315,955 -0.01(-0.12%)
Mar 23, 2005 6.064 6.200 6.003 6.079 152,675,369 -0.04(-0.65%)
Mar 22, 2005 6.244 6.280 6.097 6.119 137,958,079 -0.12(-1.99%)
Mar 21, 2005 6.184 6.281 6.123 6.243 135,316,146 +0.11(+1.72%)
Mar 18, 2005 6.190 6.206 6.071 6.137 244,211,394 +0.10(+1.68%)
Mar 17, 2005 5.933 6.126 5.903 6.036 200,750,305 +0.15(+2.60%)
Mar 16, 2005 5.887 6.044 5.826 5.883 175,025,333 +0.03(+0.54%)
Mar 15, 2005 5.806 5.877 5.750 5.851 128,082,297 +0.09(+1.59%)
Mar 14, 2005 5.789 5.827 5.646 5.760 151,277,266 +0.01(+0.12%)
Mar 11, 2005 5.744 5.799 5.686 5.753 158,208,596 +0.06(+1.10%)
Mar 10, 2005 5.647 5.751 5.586 5.690 194,354,853 +0.07(+1.22%)
Mar 09, 2005 5.663 5.754 5.547 5.621 330,639,498 -0.17(-2.91%)
Mar 08, 2005 5.986 6.023 5.729 5.790 255,370,542 -0.32(-5.19%)
Mar 07, 2005 6.114 6.179 6.050 6.107 112,756,798 -0.01(-0.14%)
Mar 04, 2005 6.109 6.144 5.979 6.116 189,154,693 +0.15(+2.44%)
Mar 03, 2005 6.339 6.344 5.889 5.970 353,186,484 -0.33(-5.28%)
Mar 02, 2005 6.321 6.413 6.297 6.303 114,620,303 -0.05(-0.85%)
Mar 01, 2005 6.427 6.444 6.309 6.357 117,357,030 -0.05(-0.80%)
Feb 28, 2005 6.383 6.449 6.280 6.409 163,276,253 +0.05(+0.82%)
Feb 25, 2005 6.401 6.422 6.299 6.356 114,493,092 +0.00(+0.07%)
Feb 24, 2005 6.320 6.379 6.266 6.352 190,738,009 +0.05(+0.79%)
Feb 23, 2005 6.194 6.318 6.111 6.302 168,222,215 +0.21(+3.45%)
Feb 22, 2005 6.164 6.307 6.092 6.092 152,522,678 -0.11(-1.75%)
Feb 18, 2005 6.267 6.276 6.161 6.201 145,508,391 -0.07(-1.14%)
Feb 17, 2005 6.475 6.491 6.246 6.272 190,185,177 -0.17(-2.57%)
Feb 16, 2005 6.296 6.443 6.239 6.438 205,026,178 +0.12(+1.95%)
Feb 15, 2005 6.190 6.363 6.143 6.315 290,429,020 +0.27(+4.47%)
Feb 14, 2005 5.909 6.056 5.861 6.045 159,068,084 +0.24(+4.21%)
Feb 11, 2005 5.704 5.840 5.639 5.801 150,330,397 +0.20(+3.64%)
Feb 10, 2005 5.623 5.663 5.476 5.597 136,707,641 -0.03(-0.48%)
Feb 09, 2005 5.789 5.856 5.579 5.624 149,262,092 -0.15(-2.67%)
Feb 08, 2005 5.648 5.813 5.628 5.779 111,296,535 +0.14(+2.48%)
Feb 07, 2005 5.638 5.668 5.536 5.639 65,799,566 +0.01(+0.13%)
Feb 04, 2005 5.562 5.638 5.538 5.631 70,460,425 +0.07(+1.32%)
Feb 03, 2005 5.650 5.674 5.524 5.558 91,623,287 -0.13(-2.29%)
Feb 02, 2005 5.568 5.708 5.549 5.688 128,072,861 +0.15(+2.71%)
Feb 01, 2005 5.504 5.555 5.470 5.538 84,980,455 +0.04(+0.82%)
Jan 31, 2005 5.327 5.564 5.322 5.493 210,557,333 +0.21(+3.95%)
Jan 28, 2005 5.187 5.284 5.174 5.284 100,271,836 +0.10(+1.84%)
Jan 27, 2005 5.154 5.209 5.111 5.189 62,094,648 +0.03(+0.54%)
Jan 26, 2005 5.191 5.196 5.087 5.161 93,054,871 +0.01(+0.28%)
Jan 25, 2005 5.101 5.203 5.067 5.146 121,289,448 +0.09(+1.82%)
Jan 24, 2005 5.070 5.127 5.039 5.054 105,462,399 +0.02(+0.38%)
Jan 21, 2005 5.087 5.114 5.000 5.035 114,021,047 +0.00(+0.04%)
Jan 20, 2005 4.975 5.091 4.962 5.033 114,444,029 +0.04(+0.83%)
Jan 19, 2005 5.035 5.104 4.982 4.991 94,650,843 -0.06(-1.09%)
Jan 18, 2005 4.981 5.050 4.944 5.046 125,954,577 +0.03(+0.64%)
Jan 14, 2005 5.014 5.123 4.942 5.014 221,423,650 +0.03(+0.57%)
Jan 13, 2005 5.261 5.316 4.981 4.986 396,206,657 +0.31(+6.63%)
Jan 12, 2005 4.668 4.707 4.521 4.676 253,747,914 +0.06(+1.39%)
Jan 11, 2005 4.876 4.939 4.581 4.611 327,018,475 -0.31(-6.38%)
Jan 10, 2005 4.993 5.050 4.849 4.926 217,129,430 -0.02(-0.42%)
Jan 07, 2005 4.643 4.974 4.625 4.946 279,466,376 +0.34(+7.28%)
Jan 06, 2005 4.620 4.636 4.524 4.611 88,234,748 +0.00(+0.08%)
Jan 05, 2005 4.596 4.661 4.575 4.607 85,105,132 +0.04(+0.88%)
Jan 04, 2005 4.557 4.676 4.498 4.567 137,257,666 +0.05(+1.03%)
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