Apple Inc. (NQ: AAPL)
104.74 USD  +1.75 (+1.70%)
Streaming Delayed Price  /  Updated: 3:11 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 608.77 610.56 597.94 599.55 26,108,485 -10.31(-1.69%)
Mar 29, 2012 612.78 616.56 607.23 609.86 21,664,595 -7.76(-1.26%)
Mar 28, 2012 618.38 621.45 610.31 617.62 23,385,074 +3.14(+0.51%)
Mar 27, 2012 606.18 616.28 606.06 614.48 21,626,885 +7.50(+1.24%)
Mar 26, 2012 599.79 607.15 595.26 606.98 21,255,993 +10.93(+1.83%)
Mar 23, 2012 600.49 601.80 594.40 596.05 15,374,545 -3.29(-0.55%)
Mar 22, 2012 597.78 604.50 595.53 599.34 22,279,390 -3.16(-0.52%)
Mar 21, 2012 602.74 609.65 601.41 602.50 22,957,424 -3.46(-0.57%)
Mar 20, 2012 599.51 606.90 582.00 605.96 29,114,807 +4.86(+0.81%)
Mar 19, 2012 598.37 601.77 589.05 601.10 32,109,412 +15.53(+2.65%)
Mar 16, 2012 584.72 589.20 578.00 585.57 29,481,697 +0.01(+0.00%)
Mar 15, 2012 599.61 600.01 578.55 585.56 41,379,927 -4.02(-0.68%)
Mar 14, 2012 578.05 594.72 575.40 589.58 50,563,164 +21.48(+3.78%)
Mar 13, 2012 557.54 568.18 555.75 568.10 24,621,400 +16.10(+2.92%)
Mar 12, 2012 548.98 552.00 547.00 552.00 14,462,944 +6.83(+1.25%)
Mar 09, 2012 544.21 547.74 543.11 545.17 14,960,676 +3.18(+0.59%)
Mar 08, 2012 534.69 542.99 532.12 541.99 18,391,772 +11.30(+2.13%)
Mar 07, 2012 536.80 537.78 523.30 530.69 28,478,938 +0.43(+0.08%)
Mar 06, 2012 523.66 533.69 516.22 530.26 28,898,175 -2.90(-0.54%)
Mar 05, 2012 545.42 547.48 526.00 533.16 28,856,691 -12.02(-2.20%)
Mar 02, 2012 544.24 546.80 542.52 545.18 15,418,227 +0.71(+0.13%)
Mar 01, 2012 548.17 548.21 538.77 544.47 24,378,140 +2.03(+0.37%)
Feb 29, 2012 541.56 547.61 535.70 542.44 33,968,991 +7.03(+1.31%)
Feb 28, 2012 527.96 535.41 525.85 535.41 21,382,197 +9.65(+1.84%)
Feb 27, 2012 521.31 528.50 516.28 525.76 19,515,009 +3.35(+0.64%)
Feb 24, 2012 519.67 522.90 518.64 522.41 14,831,415 +6.02(+1.17%)
Feb 23, 2012 515.08 517.83 509.50 516.39 20,269,121 +3.35(+0.65%)
Feb 22, 2012 513.08 515.49 509.07 513.04 17,236,749 -1.81(-0.35%)
Feb 21, 2012 506.88 514.85 504.12 514.85 21,520,000 +12.73(+2.54%)
Feb 17, 2012 503.11 507.77 500.30 502.12 19,135,313 -0.09(-0.02%)
Feb 16, 2012 491.50 504.89 486.63 502.21 33,706,492 +4.54(+0.91%)
Feb 15, 2012 514.26 526.29 496.89 497.67 53,692,523 -11.79(-2.31%)
Feb 14, 2012 504.66 509.56 502.00 509.46 16,439,324 +6.86(+1.36%)
Feb 13, 2012 499.53 503.83 497.09 502.60 18,449,398 +9.18(+1.86%)
Feb 10, 2012 490.96 497.62 488.55 493.42 22,546,425 +0.25(+0.05%)
Feb 09, 2012 480.76 496.75 480.56 493.17 31,519,212 +16.49(+3.46%)
Feb 08, 2012 470.50 476.79 469.70 476.68 14,542,644 +7.85(+1.67%)
Feb 07, 2012 465.25 469.75 464.58 468.83 11,279,063 +4.86(+1.05%)
Feb 06, 2012 458.38 464.98 458.20 463.97 8,906,856 +4.29(+0.93%)
Feb 03, 2012 457.30 460.00 455.56 459.68 10,245,287 +4.56(+1.00%)
Feb 02, 2012 455.90 457.17 453.98 455.12 6,662,887 -1.07(-0.23%)
Feb 01, 2012 458.41 458.99 455.55 456.19 9,623,809 -0.29(-0.06%)
Jan 31, 2012 455.59 458.24 453.07 456.48 13,988,533 +3.47(+0.77%)
Jan 30, 2012 445.71 453.90 445.39 453.01 13,529,143 +5.73(+1.28%)
Jan 27, 2012 444.34 448.48 443.77 447.28 10,710,233 +2.65(+0.60%)
Jan 26, 2012 448.36 448.79 443.14 444.63 11,570,352 -2.03(-0.45%)
Jan 25, 2012 454.44 454.45 443.73 446.66 34,203,678 +26.25(+6.24%)
Jan 24, 2012 425.10 425.10 419.55 420.41 19,080,909 -7.00(-1.64%)
Jan 23, 2012 422.67 428.45 422.30 427.41 10,903,726 +7.11(+1.69%)
Jan 20, 2012 427.49 427.50 419.75 420.30 14,784,607 -7.45(-1.74%)
Jan 19, 2012 430.15 431.37 426.51 427.75 9,329,690 -1.36(-0.32%)
Jan 18, 2012 426.96 429.47 426.30 429.11 9,872,137 +4.41(+1.04%)
Jan 17, 2012 424.20 425.99 422.96 424.70 8,657,697 +4.89(+1.16%)
Jan 13, 2012 419.70 420.45 418.66 419.81 8,077,107 -1.58(-0.37%)
Jan 12, 2012 422.28 422.90 418.75 421.39 7,592,319 -1.16(-0.27%)
Jan 11, 2012 422.68 422.85 419.31 422.55 7,681,119 -0.69(-0.16%)
Jan 10, 2012 425.91 426.00 421.50 423.24 9,219,461 +1.51(+0.36%)
Jan 09, 2012 425.50 427.75 421.35 421.73 14,058,569 -0.67(-0.16%)
Jan 06, 2012 419.77 422.75 419.22 422.40 11,370,916 +4.37(+1.05%)
Jan 05, 2012 414.95 418.55 412.67 418.03 9,675,796 +4.59(+1.11%)
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