Apple Inc. (NQ: AAPL)
100.57 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 105.45 107.45 105.00 105.12 20,340,521 +0.63(+0.60%)
Mar 30, 2009 104.51 105.01 102.61 104.49 17,954,940 -5.38(-4.90%)
Mar 26, 2009 107.83 109.98 107.58 109.87 21,997,357 +3.38(+3.17%)
Mar 25, 2009 107.58 108.36 103.86 106.49 23,093,406 -0.01(-0.01%)
Mar 24, 2009 106.36 109.44 105.39 106.50 22,878,968 -1.16(-1.08%)
Mar 23, 2009 104.68 108.16 101.75 107.66 23,799,417 +6.07(+5.98%)
Mar 20, 2009 102.09 103.11 100.57 101.59 24,846,589 -0.03(-0.03%)
Mar 19, 2009 101.85 103.20 100.25 101.62 17,862,650 +0.10(+0.10%)
Mar 18, 2009 99.91 103.48 99.72 101.52 28,425,178 +1.86(+1.87%)
Mar 17, 2009 95.24 99.69 95.07 99.66 28,121,289 +4.24(+4.44%)
Mar 16, 2009 96.53 97.39 94.18 95.42 28,473,301 -0.51(-0.53%)
Mar 13, 2009 96.30 97.20 95.01 95.93 21,474,296 -0.42(-0.44%)
Mar 12, 2009 92.90 96.58 92.00 96.35 27,445,298 +3.67(+3.96%)
Mar 11, 2009 89.81 94.07 89.58 92.68 30,230,034 +4.05(+4.57%)
Mar 10, 2009 84.87 89.17 84.36 88.63 30,152,004 +5.52(+6.64%)
Mar 09, 2009 84.18 87.60 82.57 83.11 24,939,369 -2.19(-2.57%)
Mar 06, 2009 88.34 88.40 82.33 85.30 36,112,366 -3.54(-3.98%)
Mar 05, 2009 90.46 91.87 88.45 88.84 25,205,675 -2.33(-2.56%)
Mar 04, 2009 90.18 92.77 89.45 91.17 26,478,624 +3.06(+3.47%)
Mar 02, 2009 88.12 91.20 87.67 88.11 27,526,398 -1.20(-1.34%)
Feb 27, 2009 87.93 91.30 87.67 89.31 25,240,864 +0.12(+0.13%)
Feb 26, 2009 92.00 92.92 88.96 89.19 22,493,218 -1.97(-2.16%)
Feb 25, 2009 89.86 92.92 89.25 91.16 29,751,831 +0.91(+1.01%)
Feb 24, 2009 87.45 90.89 87.00 90.25 28,809,695 +3.30(+3.80%)
Feb 23, 2009 91.65 92.00 86.51 86.95 27,995,467 -4.25(-4.66%)
Feb 20, 2009 89.40 92.40 89.00 91.20 26,796,442 +0.56(+0.62%)
Feb 19, 2009 93.37 94.25 90.11 90.64 32,945,138 -3.73(-3.95%)
Feb 18, 2009 95.05 95.85 92.72 94.37 24,416,851 -0.16(-0.17%)
Feb 17, 2009 96.87 97.04 94.28 94.53 24,210,022 -4.63(-4.67%)
Feb 13, 2009 98.99 99.94 98.12 99.16 21,752,370 -0.11(-0.11%)
Feb 12, 2009 96.75 99.75 95.83 99.27 28,841,565 +2.45(+2.53%)
Feb 11, 2009 96.37 98.31 95.77 96.82 24,106,908 -1.01(-1.03%)
Feb 10, 2009 101.33 102.51 97.06 97.83 30,324,700 -4.68(-4.57%)
Feb 09, 2009 100.00 103.00 99.50 102.51 25,511,108 +2.79(+2.80%)
Feb 06, 2009 97.02 100.00 97.00 99.72 24,540,631 +3.26(+3.38%)
Feb 05, 2009 92.77 97.25 92.62 96.46 26,758,447 +2.91(+3.11%)
Feb 04, 2009 93.22 96.25 93.10 93.55 28,865,719 +0.57(+0.61%)
Feb 03, 2009 91.92 93.38 90.28 92.98 21,404,293 +1.47(+1.61%)
Feb 02, 2009 89.10 92.00 88.90 91.51 19,936,873 +1.38(+1.53%)
Jan 30, 2009 92.60 93.62 90.01 90.13 23,279,341 -2.87(-3.09%)
Jan 29, 2009 93.09 94.34 92.60 93.00 21,169,294 -1.20(-1.27%)
Jan 28, 2009 92.12 95.00 91.50 94.20 31,376,259 +3.47(+3.82%)
Jan 27, 2009 90.19 91.55 89.74 90.73 22,072,905 +1.09(+1.22%)
Jan 26, 2009 88.86 90.97 88.30 89.64 24,965,830 +1.28(+1.45%)
Jan 23, 2009 86.82 89.87 86.50 88.36 27,277,482 +0.00(+0.00%)
Jan 22, 2009 88.04 90.00 85.82 88.36 49,556,492 +5.53(+6.68%)
Jan 21, 2009 79.39 82.88 79.31 82.83 38,921,181 +4.63(+5.92%)
Jan 20, 2009 81.93 82.00 78.20 78.20 32,853,920 -4.13(-5.02%)
Jan 16, 2009 84.30 84.38 80.40 82.33 37,445,787 -1.05(-1.26%)
Jan 15, 2009 80.57 84.12 80.05 83.38 65,812,777 -1.95(-2.29%)
Jan 14, 2009 86.24 87.25 84.72 85.33 36,996,615 -2.38(-2.71%)
Jan 13, 2009 88.24 89.74 86.35 87.71 28,514,109 -0.95(-1.07%)
Jan 12, 2009 90.46 90.99 87.55 88.66 22,061,238 -1.92(-2.12%)
Jan 09, 2009 93.21 93.38 90.14 90.58 19,635,107 -2.12(-2.29%)
Jan 08, 2009 90.43 93.15 90.04 92.70 23,913,516 +1.69(+1.86%)
Jan 07, 2009 91.81 92.50 90.26 91.01 26,894,519 -2.01(-2.16%)
Jan 06, 2009 95.95 97.17 92.39 93.02 46,046,764 -1.56(-1.65%)
Jan 05, 2009 93.17 96.18 92.71 94.58 42,203,330 +3.83(+4.22%)
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