Apple Inc. (NQ: AAPL)
112.65 USD  +3.24 (+2.96%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 477.25 481.66 474.41 476.75 9,237,906 -6.00(-1.24%)
Sep 27, 2013 483.78 484.67 480.72 482.75 0 -3.47(-0.71%)
Sep 26, 2013 486.00 488.56 483.90 486.22 8,321,626 +4.69(+0.97%)
Sep 25, 2013 489.20 489.64 481.43 481.53 11,272,135 -7.57(-1.55%)
Sep 24, 2013 494.88 495.47 487.82 489.10 12,911,561 -1.54(-0.31%)
Sep 23, 2013 496.10 496.91 482.60 490.64 27,116,121 +23.23(+4.97%)
Sep 20, 2013 478.00 478.55 466.00 467.41 0 -4.89(-1.04%)
Sep 19, 2013 470.70 475.83 469.25 472.30 14,391,868 +7.62(+1.64%)
Sep 18, 2013 463.18 466.35 460.66 464.68 16,209,908 +9.36(+2.06%)
Sep 17, 2013 447.96 459.71 447.50 455.32 14,234,233 +5.20(+1.16%)
Sep 16, 2013 459.69 464.90 447.22 450.12 19,463,184 -14.78(-3.18%)
Sep 13, 2013 469.34 471.83 464.70 464.90 0 -7.79(-1.65%)
Sep 12, 2013 468.50 475.40 466.01 472.69 14,397,027 +4.98(+1.06%)
Sep 11, 2013 467.01 473.69 464.81 467.71 31,965,430 -26.93(-5.44%)
Sep 10, 2013 506.20 507.45 489.50 494.64 26,416,586 -11.53(-2.28%)
Sep 09, 2013 505.00 507.92 503.48 506.17 12,031,515 +7.95(+1.60%)
Sep 06, 2013 498.44 499.38 489.95 498.22 0 +2.95(+0.60%)
Sep 05, 2013 500.25 500.68 493.64 495.27 8,380,651 -3.42(-0.69%)
Sep 04, 2013 499.56 502.24 496.28 498.69 12,259,881 +10.11(+2.07%)
Sep 03, 2013 493.10 500.60 487.35 488.58 11,836,484 +1.36(+0.28%)
Aug 30, 2013 492.00 492.95 486.50 487.22 0 -4.48(-0.91%)
Aug 29, 2013 491.65 496.50 491.13 491.70 8,471,047 +0.80(+0.16%)
Aug 28, 2013 486.00 495.80 486.00 490.90 10,870,560 +2.31(+0.47%)
Aug 27, 2013 498.00 502.51 486.30 488.59 15,106,611 -14.38(-2.86%)
Aug 26, 2013 500.75 510.20 500.50 502.97 11,760,064 +1.95(+0.39%)
Aug 23, 2013 503.27 503.35 499.35 501.02 0 -1.94(-0.39%)
Aug 22, 2013 504.98 505.59 498.20 502.96 8,689,027 +0.60(+0.12%)
Aug 21, 2013 503.59 507.15 501.20 502.36 11,893,780 +1.29(+0.26%)
Aug 20, 2013 509.71 510.57 500.82 501.07 12,774,054 -6.67(-1.31%)
Aug 19, 2013 504.34 513.74 504.00 507.74 18,159,961 +5.41(+1.08%)
Aug 16, 2013 500.15 502.94 498.86 502.33 0 +4.42(+0.89%)
Aug 15, 2013 496.42 502.40 489.08 497.91 17,473,501 -0.59(-0.12%)
Aug 14, 2013 497.88 504.25 493.40 498.50 26,884,855 +8.93(+1.82%)
Aug 13, 2013 470.94 494.66 468.05 489.57 31,250,319 +22.21(+4.75%)
Aug 12, 2013 456.86 468.65 456.63 467.36 12,957,780 +12.91(+2.84%)
Aug 09, 2013 458.64 460.46 453.65 454.45 9,557,887 -6.56(-1.42%)
Aug 08, 2013 463.86 464.10 457.95 461.01 9,124,199 -3.97(-0.85%)
Aug 07, 2013 463.80 466.90 461.77 464.98 10,651,839 -0.27(-0.06%)
Aug 06, 2013 468.02 471.89 462.17 465.25 11,884,793 -4.20(-0.89%)
Aug 05, 2013 464.69 470.67 462.15 469.45 11,369,441 +6.91(+1.49%)
Aug 02, 2013 458.01 462.85 456.66 462.54 9,813,618 +5.86(+1.28%)
Aug 01, 2013 455.75 456.80 453.26 456.68 7,350,897 +4.15(+0.92%)
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%)
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