Apple Inc. (NQ: AAPL)
519.01 USD  +1.05 (+0.20%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 454.99 457.34 449.43 452.53 11,518,699 -0.79(-0.17%)
Jul 30, 2013 449.96 457.15 449.23 453.32 11,035,975 +5.53(+1.23%)
Jul 29, 2013 440.80 449.99 440.20 447.79 8,859,496 +6.80(+1.54%)
Jul 26, 2013 435.30 441.04 434.34 440.99 0 +2.49(+0.57%)
Jul 25, 2013 440.70 441.40 435.81 438.50 8,196,153 -2.01(-0.46%)
Jul 24, 2013 438.93 444.59 435.26 440.51 21,140,107 +21.52(+5.14%)
Jul 23, 2013 426.00 426.96 418.71 418.99 13,040,754 -7.32(-1.72%)
Jul 22, 2013 427.45 429.75 425.47 426.31 7,424,648 +1.36(+0.32%)
Jul 19, 2013 433.10 433.98 424.35 424.95 9,599,245 -6.81(-1.58%)
Jul 18, 2013 433.38 434.87 430.61 431.76 7,815,104 +2.14(+0.50%)
Jul 17, 2013 429.70 432.22 428.22 429.62 7,106,467 -0.58(-0.13%)
Jul 16, 2013 426.52 430.71 424.17 430.20 7,719,115 +2.76(+0.64%)
Jul 15, 2013 425.01 431.46 424.80 427.44 8,639,819 +0.93(+0.22%)
Jul 12, 2013 427.65 429.79 423.41 426.51 0 -0.78(-0.18%)
Jul 11, 2013 422.95 428.25 421.17 427.29 11,653,295 +6.56(+1.56%)
Jul 10, 2013 419.60 424.80 418.25 420.73 10,020,245 -1.62(-0.38%)
Jul 09, 2013 413.60 423.50 410.38 422.35 12,592,301 +7.30(+1.76%)
Jul 08, 2013 420.11 421.00 410.65 415.05 10,646,414 -2.37(-0.57%)
Jul 05, 2013 420.39 423.29 415.35 417.42 0 -3.38(-0.80%)
Jul 03, 2013 420.86 422.98 417.45 420.80 0 +2.31(+0.55%)
Jul 02, 2013 409.96 421.63 409.47 418.49 16,779,847 +9.27(+2.27%)
Jul 01, 2013 402.69 412.27 401.22 409.22 13,966,083 +12.69(+3.20%)
Jun 28, 2013 391.36 400.27 388.87 396.53 20,665,631 +2.75(+0.70%)
Jun 27, 2013 399.25 401.39 393.54 393.78 12,042,565 -4.29(-1.08%)
Jun 26, 2013 403.90 404.79 395.66 398.07 13,132,642 -4.56(-1.13%)
Jun 25, 2013 405.70 407.79 398.83 402.63 11,220,041 +0.09(+0.02%)
Jun 24, 2013 407.40 408.66 398.05 402.54 17,159,168 -10.96(-2.65%)
Jun 21, 2013 418.49 420.00 408.10 413.50 17,187,478 -3.34(-0.80%)
Jun 20, 2013 419.30 425.98 415.17 416.84 12,762,746 -6.16(-1.46%)
Jun 19, 2013 431.40 431.66 423.00 423.00 11,104,331 -8.77(-2.03%)
Jun 18, 2013 431.56 434.90 430.21 431.77 6,965,102 -0.23(-0.05%)
Jun 17, 2013 431.44 435.70 430.36 432.00 9,262,315 +1.95(+0.45%)
Jun 14, 2013 435.40 436.29 428.50 430.05 0 -5.92(-1.36%)
Jun 13, 2013 432.50 437.14 428.75 435.96 10,208,299 +3.77(+0.87%)
Jun 12, 2013 439.50 441.25 431.50 432.19 9,472,241 -5.41(-1.24%)
Jun 11, 2013 435.74 442.76 433.32 437.60 10,218,080 -1.29(-0.29%)
Jun 10, 2013 444.73 449.08 436.80 438.89 16,075,511 -2.92(-0.66%)
Jun 07, 2013 436.50 443.22 432.77 441.81 0 +3.35(+0.76%)
Jun 06, 2013 445.47 447.00 434.05 438.46 14,890,246 -6.65(-1.49%)
Jun 05, 2013 445.65 450.72 443.71 445.11 10,364,530 -4.20(-0.93%)
Jun 04, 2013 453.22 454.43 447.39 449.31 10,414,679 -1.41(-0.31%)
Jun 03, 2013 450.73 452.36 442.49 450.72 13,275,686 +0.99(+0.22%)
May 31, 2013 452.50 457.10 449.50 449.73 13,725,006 -1.85(-0.41%)
May 30, 2013 445.65 454.50 444.51 451.58 12,625,646 +6.63(+1.49%)
May 29, 2013 440.00 447.50 439.40 444.95 11,806,292 +3.51(+0.80%)
May 28, 2013 449.90 451.11 440.85 441.44 13,773,512 -3.71(-0.83%)
May 24, 2013 440.85 445.66 440.36 445.15 0 +3.01(+0.68%)
May 23, 2013 435.95 446.16 435.79 442.14 12,606,885 +0.79(+0.18%)
May 22, 2013 444.05 448.35 438.22 441.35 15,821,287 +1.69(+0.39%)
May 21, 2013 438.15 445.48 434.20 439.66 16,285,472 -3.27(-0.74%)
May 20, 2013 431.91 445.80 430.10 442.93 16,100,030 +9.67(+2.23%)
May 17, 2013 439.05 440.09 431.01 433.26 0 -1.32(-0.30%)
May 16, 2013 423.24 437.85 418.90 434.58 21,542,787 +5.73(+1.34%)
May 15, 2013 439.16 441.00 422.36 428.85 26,469,465 -25.89(-5.69%)
May 13, 2013 451.51 457.90 451.50 454.74 11,319,434 +1.77(+0.39%)
May 10, 2013 457.97 459.71 450.48 452.97 0 -3.80(-0.83%)
May 09, 2013 459.81 463.00 455.58 456.77 14,227,193 -7.07(-1.52%)
May 08, 2013 459.04 465.37 455.81 463.84 16,860,354 +5.18(+1.13%)
May 07, 2013 464.97 465.75 453.70 458.66 17,215,635 -2.05(-0.45%)
May 06, 2013 455.71 462.20 454.31 460.71 17,722,752 +10.73(+2.38%)
May 03, 2013 451.31 451.70 449.15 449.98 0 +4.46(+1.00%)
May 02, 2013 441.78 448.59 440.63 445.52 15,064,874 +6.23(+1.42%)
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