Apple Inc. (NQ: AAPL)
94.72 USD  +0.78 (+0.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 346.36 349.80 346.06 348.51 9,786,285 -0.12(-0.04%)
Mar 30, 2011 348.63 350.88 347.44 348.63 11,746,893 -2.33(-0.66%)
Mar 29, 2011 347.66 350.96 346.06 350.96 12,583,811 +0.52(+0.15%)
Mar 28, 2011 353.15 354.32 350.44 350.44 11,029,942 -1.10(-0.31%)
Mar 25, 2011 348.07 352.06 347.02 351.54 16,041,828 +6.57(+1.90%)
Mar 24, 2011 341.85 346.00 338.86 344.97 14,434,178 +5.78(+1.70%)
Mar 23, 2011 339.28 340.22 335.95 339.19 13,310,168 -2.01(-0.59%)
Mar 22, 2011 342.56 342.62 339.14 341.20 11,640,020 +1.90(+0.56%)
Mar 21, 2011 338.55 339.74 335.26 339.30 14,745,397 +8.63(+2.61%)
Mar 18, 2011 337.13 338.20 330.00 330.67 26,900,372 -3.97(-1.19%)
Mar 17, 2011 336.83 339.61 330.66 334.64 23,517,054 +4.63(+1.40%)
Mar 16, 2011 342.00 343.00 326.26 330.01 41,159,598 -15.42(-4.46%)
Mar 15, 2011 342.10 347.84 340.10 345.43 25,695,046 -8.13(-2.30%)
Mar 14, 2011 353.18 356.48 351.31 353.56 15,569,840 +1.57(+0.45%)
Mar 11, 2011 345.33 352.32 345.00 351.99 16,824,288 +5.32(+1.53%)
Mar 10, 2011 349.12 349.77 344.90 346.67 18,126,151 -5.80(-1.65%)
Mar 09, 2011 354.69 354.76 350.60 352.47 16,186,991 -3.29(-0.92%)
Mar 08, 2011 354.91 357.40 352.25 355.76 12,716,347 +0.40(+0.11%)
Mar 07, 2011 361.40 361.67 351.31 355.36 19,481,750 -4.64(-1.29%)
Mar 04, 2011 360.07 360.29 357.75 360.00 16,188,069 +0.44(+0.12%)
Mar 03, 2011 357.19 359.79 355.92 359.56 17,859,630 +7.44(+2.11%)
Mar 02, 2011 349.96 354.35 348.40 352.12 21,497,331 +2.81(+0.80%)
Mar 01, 2011 355.47 355.72 347.68 349.31 16,261,233 -3.90(-1.10%)
Feb 28, 2011 351.24 355.05 351.12 353.21 14,369,105 +5.05(+1.45%)
Feb 25, 2011 345.26 348.43 344.80 348.16 13,561,748 +5.28(+1.54%)
Feb 24, 2011 344.02 345.15 338.37 342.88 17,844,653 +0.26(+0.08%)
Feb 23, 2011 338.77 344.64 338.61 342.62 23,978,727 +4.01(+1.18%)
Feb 22, 2011 342.15 345.40 337.72 338.61 31,108,819 -11.95(-3.41%)
Feb 18, 2011 358.71 359.50 349.52 350.56 29,153,879 -7.74(-2.16%)
Feb 17, 2011 357.25 360.27 356.52 358.30 18,918,628 -4.83(-1.33%)
Feb 16, 2011 360.80 364.90 360.50 363.13 17,051,393 +3.23(+0.90%)
Feb 15, 2011 359.19 359.97 357.55 359.90 10,109,894 +0.72(+0.20%)
Feb 14, 2011 356.79 359.48 356.71 359.18 11,074,718 +2.33(+0.65%)
Feb 11, 2011 354.75 357.80 353.54 356.85 13,127,564 +2.31(+0.65%)
Feb 10, 2011 357.39 360.00 348.00 354.54 33,127,588 -3.62(-1.01%)
Feb 09, 2011 355.19 359.00 354.87 358.16 17,225,346 +2.96(+0.83%)
Feb 08, 2011 353.68 355.52 352.15 355.20 13,580,610 +3.32(+0.94%)
Feb 07, 2011 347.89 353.25 347.64 351.88 17,302,298 +5.38(+1.55%)
Feb 04, 2011 343.64 346.70 343.51 346.50 11,494,225 +3.06(+0.89%)
Feb 03, 2011 343.80 344.24 338.55 343.44 14,044,699 -0.88(-0.26%)
Feb 02, 2011 344.45 345.25 343.55 344.32 9,238,950 -0.71(-0.21%)
Feb 01, 2011 341.30 345.65 340.98 345.03 15,222,346 +5.71(+1.68%)
Jan 31, 2011 335.80 340.04 334.30 339.32 13,462,444 +3.22(+0.96%)
Jan 28, 2011 344.17 344.40 333.53 336.10 21,114,858 -7.11(-2.07%)
Jan 27, 2011 343.78 344.69 342.83 343.21 10,169,610 -0.64(-0.19%)
Jan 26, 2011 342.96 345.60 341.50 343.85 18,087,123 +2.45(+0.72%)
Jan 25, 2011 336.33 341.44 334.57 341.40 19,515,724 +3.95(+1.17%)
Jan 24, 2011 326.87 337.45 326.72 337.45 20,504,771 +10.73(+3.28%)
Jan 21, 2011 333.77 334.88 326.63 326.72 26,942,816 -5.96(-1.79%)
Jan 20, 2011 336.43 338.30 330.12 332.68 27,296,297 -6.16(-1.82%)
Jan 19, 2011 348.35 348.60 336.88 338.84 40,509,246 -1.81(-0.53%)
Jan 18, 2011 329.52 344.76 326.00 340.65 66,842,311 -7.83(-2.25%)
Jan 14, 2011 345.89 348.48 344.44 348.48 11,029,964 +2.80(+0.81%)
Jan 13, 2011 345.16 346.64 343.85 345.68 10,599,405 +1.26(+0.37%)
Jan 12, 2011 343.25 344.43 342.00 344.42 10,790,374 +2.78(+0.81%)
Jan 11, 2011 344.88 344.96 339.47 341.64 15,817,827 -0.81(-0.24%)
Jan 10, 2011 338.83 343.23 337.17 342.45 16,006,997 +6.33(+1.88%)
Jan 07, 2011 333.99 336.35 331.90 336.12 11,140,316 +2.39(+0.72%)
Jan 06, 2011 334.72 335.25 332.90 333.73 10,709,577 -0.27(-0.08%)
Jan 05, 2011 329.55 334.34 329.50 334.00 9,064,274 +2.71(+0.82%)
Jan 04, 2011 332.44 332.50 328.15 331.29 11,038,722 +1.72(+0.52%)
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