Apple Inc. (NQ: AAPL)
112.94 USD  +1.16 (+1.04%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 94.28 94.68 92.75 92.91 21,451,500 -0.84(-0.90%)
Mar 29, 2007 94.19 94.19 92.23 93.75 25,918,688 +0.51(+0.55%)
Mar 28, 2007 94.88 95.40 93.15 93.24 33,891,553 -2.22(-2.33%)
Mar 27, 2007 95.71 96.83 95.00 95.46 33,283,969 -0.39(-0.41%)
Mar 26, 2007 93.99 95.90 93.30 95.85 30,893,899 +2.33(+2.49%)
Mar 23, 2007 93.35 94.07 93.30 93.52 16,111,990 -0.44(-0.47%)
Mar 22, 2007 93.73 94.36 93.00 93.96 20,059,145 +0.09(+0.10%)
Mar 21, 2007 91.99 94.00 91.65 93.87 24,537,670 +2.39(+2.61%)
Mar 20, 2007 91.35 91.84 91.06 91.48 17,466,652 +0.35(+0.38%)
Mar 19, 2007 90.24 91.55 89.59 91.13 25,462,890 +1.54(+1.72%)
Mar 16, 2007 89.58 89.99 89.32 89.59 20,394,689 +0.02(+0.02%)
Mar 15, 2007 89.96 90.36 89.31 89.57 19,966,204 -0.43(-0.48%)
Mar 14, 2007 88.60 90.00 87.92 90.00 28,446,302 +1.60(+1.81%)
Mar 13, 2007 89.87 90.60 88.40 88.40 30,988,964 -1.47(-1.64%)
Mar 12, 2007 88.50 89.99 87.99 89.87 26,051,534 +1.90(+2.16%)
Mar 09, 2007 88.80 88.85 87.40 87.97 16,136,971 -0.03(-0.03%)
Mar 08, 2007 88.59 88.72 87.46 88.00 18,249,361 +0.28(+0.32%)
Mar 07, 2007 88.05 88.97 87.45 87.72 22,367,422 -0.47(-0.53%)
Mar 06, 2007 87.80 88.31 87.40 88.19 25,829,367 +1.87(+2.17%)
Mar 05, 2007 85.89 88.65 85.76 86.32 29,987,635 +0.91(+1.07%)
Mar 02, 2007 86.77 87.54 85.21 85.41 30,714,445 -1.65(-1.90%)
Mar 01, 2007 84.03 88.31 83.75 87.06 50,555,396 +2.45(+2.90%)
Feb 28, 2007 83.00 85.60 83.00 84.61 32,849,671 +0.68(+0.81%)
Feb 27, 2007 86.30 87.08 83.41 83.93 40,937,467 -4.72(-5.32%)
Feb 26, 2007 89.84 90.00 87.61 88.65 22,031,346 -0.42(-0.47%)
Feb 23, 2007 89.16 90.34 88.85 89.07 18,506,967 -0.44(-0.49%)
Feb 22, 2007 90.80 90.81 88.53 89.51 29,947,960 +0.31(+0.35%)
Feb 21, 2007 85.98 89.49 85.96 89.20 41,262,834 +3.30(+3.84%)
Feb 20, 2007 84.65 86.16 84.16 85.90 22,060,989 +1.07(+1.26%)
Feb 16, 2007 85.08 85.41 84.66 84.83 14,282,994 -0.38(-0.45%)
Feb 15, 2007 85.44 85.62 84.78 85.21 12,987,948 -0.09(-0.11%)
Feb 14, 2007 84.63 85.64 84.57 85.30 18,142,429 +0.60(+0.71%)
Feb 13, 2007 85.16 85.29 84.30 84.70 20,750,647 -0.18(-0.21%)
Feb 12, 2007 84.43 85.18 83.63 84.88 25,860,717 +1.61(+1.93%)
Feb 09, 2007 85.88 86.20 83.21 83.27 30,736,355 -2.91(-3.38%)
Feb 08, 2007 85.43 86.51 85.41 86.18 24,252,392 +0.03(+0.03%)
Feb 07, 2007 84.48 86.38 83.55 86.15 38,118,695 +2.00(+2.38%)
Feb 06, 2007 84.45 84.47 82.86 84.15 30,871,322 +0.21(+0.25%)
Feb 05, 2007 84.30 85.23 83.94 83.94 20,705,290 -0.81(-0.96%)
Feb 02, 2007 84.12 85.25 83.70 84.75 22,200,971 +0.01(+0.01%)
Feb 01, 2007 86.23 86.27 84.74 84.74 23,723,817 -0.99(-1.15%)
Jan 31, 2007 84.86 86.00 84.35 85.73 30,580,201 +0.18(+0.21%)
Jan 30, 2007 86.43 86.49 85.25 85.55 20,649,488 -0.39(-0.45%)
Jan 29, 2007 86.30 86.65 85.53 85.94 32,210,514 +0.56(+0.66%)
Jan 26, 2007 87.11 87.37 84.99 85.38 35,244,981 -0.87(-1.01%)
Jan 25, 2007 87.11 88.50 86.03 86.25 32,365,283 -0.45(-0.52%)
Jan 24, 2007 86.68 87.15 86.08 86.70 33,141,129 +1.00(+1.17%)
Jan 23, 2007 85.73 87.51 85.51 85.70 43,130,587 -1.09(-1.26%)
Jan 22, 2007 89.14 89.16 85.65 86.79 51,930,427 -1.71(-1.93%)
Jan 19, 2007 88.63 89.65 88.12 88.50 48,732,873 -0.57(-0.64%)
Jan 18, 2007 92.10 92.11 89.05 89.07 84,462,546 -5.88(-6.19%)
Jan 17, 2007 97.56 97.60 94.82 94.95 59,503,720 -2.15(-2.21%)
Jan 16, 2007 95.68 97.25 95.45 97.10 44,435,237 +2.48(+2.62%)
Jan 12, 2007 94.59 95.06 93.23 94.62 46,878,861 -1.18(-1.23%)
Jan 11, 2007 95.94 96.78 95.10 95.80 51,447,305 -1.20(-1.24%)
Jan 10, 2007 94.75 97.80 93.45 97.00 105,470,563 +4.43(+4.79%)
Jan 09, 2007 86.45 92.98 85.15 92.57 119,639,452 +7.10(+8.31%)
Jan 08, 2007 85.96 86.53 85.28 85.47 28,469,506 +0.42(+0.49%)
Jan 05, 2007 85.77 86.20 84.40 85.05 29,814,022 -0.61(-0.71%)
Jan 04, 2007 84.05 85.95 83.82 85.66 30,279,716 +1.86(+2.22%)
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