Apple Inc. (NQ: AAPL)
103.69 USD  +1.22 (+1.19%)
Streaming Delayed Price  /  Updated: 11:28 AM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2005 40.66 40.74 39.58 39.76 14,469,243 -0.80(-1.97%)
May 27, 2005 40.64 40.79 40.01 40.56 11,289,089 -0.18(-0.44%)
May 26, 2005 39.94 40.94 38.80 40.74 18,780,023 +0.96(+2.41%)
May 25, 2005 39.50 39.95 39.32 39.78 14,835,087 +0.08(+0.20%)
May 24, 2005 39.45 39.99 39.03 39.70 21,231,600 -0.06(-0.15%)
May 23, 2005 37.85 39.90 37.85 39.76 37,295,841 +2.21(+5.89%)
May 20, 2005 37.25 37.65 37.19 37.55 16,181,023 +0.00(+0.00%)
May 19, 2005 35.78 37.68 35.78 37.55 28,386,400 +1.71(+4.77%)
May 18, 2005 35.50 37.56 34.99 35.84 22,747,000 +0.48(+1.36%)
May 17, 2005 35.14 35.46 34.54 35.36 21,079,186 -0.19(-0.53%)
May 16, 2005 34.56 35.71 34.53 35.55 17,054,118 +0.78(+2.24%)
May 13, 2005 34.20 35.23 34.07 34.77 25,190,280 +0.64(+1.88%)
May 12, 2005 35.42 35.59 34.00 34.13 34,684,329 -1.48(-4.16%)
May 11, 2005 35.20 35.67 33.11 35.61 73,264,896 -0.81(-2.22%)
May 10, 2005 36.75 37.25 36.33 36.42 16,030,201 -0.55(-1.49%)
May 09, 2005 37.28 37.45 36.75 36.97 12,704,692 -0.27(-0.73%)
May 06, 2005 36.89 37.33 36.79 37.24 11,663,730 +0.56(+1.53%)
May 05, 2005 37.25 37.27 36.47 36.68 13,853,022 -0.47(-1.27%)
May 04, 2005 36.11 37.20 36.10 37.15 16,400,068 +0.94(+2.60%)
May 03, 2005 36.40 36.74 36.03 36.21 17,753,358 -0.22(-0.60%)
May 02, 2005 36.21 36.65 36.02 36.43 16,651,221 +0.37(+1.03%)
Apr 29, 2005 36.15 36.23 35.22 36.06 24,010,333 +0.52(+1.46%)
Apr 28, 2005 36.29 36.34 35.24 35.54 20,616,996 -0.41(-1.14%)
Apr 27, 2005 35.89 36.36 35.51 35.95 21,950,031 -0.24(-0.66%)
Apr 26, 2005 36.78 37.51 36.12 36.19 29,075,723 -0.79(-2.14%)
Apr 25, 2005 36.49 37.02 36.11 36.98 26,700,226 +1.48(+4.17%)
Apr 22, 2005 36.84 37.00 34.90 35.50 29,992,443 -1.68(-4.52%)
Apr 21, 2005 36.40 37.21 35.90 37.18 27,284,471 +1.67(+4.70%)
Apr 20, 2005 37.66 37.74 35.44 35.51 34,148,905 -1.58(-4.26%)
Apr 19, 2005 36.60 37.44 35.87 37.09 38,832,927 +1.47(+4.13%)
Apr 18, 2005 35.00 36.30 34.00 35.62 47,415,193 +0.27(+0.76%)
Apr 15, 2005 36.62 37.25 35.28 35.35 61,798,220 -1.91(-5.13%)
Apr 14, 2005 38.81 39.98 36.84 37.26 98,538,508 -3.78(-9.21%)
Apr 13, 2005 42.95 42.99 40.39 41.04 50,972,570 -1.62(-3.80%)
Apr 12, 2005 42.49 43.19 42.01 42.66 35,120,348 +0.74(+1.77%)
Apr 11, 2005 44.15 44.25 41.91 41.92 29,432,464 -1.82(-4.16%)
Apr 08, 2005 43.70 44.45 43.54 43.74 23,231,217 +0.18(+0.41%)
Apr 07, 2005 42.33 43.75 42.25 43.56 18,141,357 +1.23(+2.91%)
Apr 06, 2005 42.40 42.81 42.15 42.33 14,847,608 +0.44(+1.05%)
Apr 05, 2005 41.22 42.24 41.09 41.89 19,949,791 +0.80(+1.95%)
Apr 04, 2005 40.99 41.31 40.16 41.09 20,723,211 +0.20(+0.49%)
Apr 01, 2005 42.09 42.18 40.57 40.89 22,951,657 -0.78(-1.87%)
Mar 31, 2005 42.45 42.52 41.59 41.67 22,749,175 -1.13(-2.64%)
Mar 30, 2005 42.07 42.80 41.82 42.80 14,135,256 +1.05(+2.51%)
Mar 29, 2005 42.56 42.83 41.50 41.75 16,539,814 -0.78(-1.83%)
Mar 28, 2005 42.75 42.96 42.47 42.53 9,917,320 +0.03(+0.07%)
Mar 24, 2005 42.91 43.00 42.50 42.50 12,616,565 -0.05(-0.12%)
Mar 23, 2005 42.45 43.40 42.02 42.55 21,810,767 -0.28(-0.65%)
Mar 22, 2005 43.71 43.96 42.68 42.83 19,708,297 -0.87(-1.99%)
Mar 21, 2005 43.29 43.97 42.86 43.70 19,330,878 +0.74(+1.72%)
Mar 18, 2005 43.33 43.44 42.50 42.96 34,887,342 +0.71(+1.68%)
Mar 17, 2005 41.53 42.88 41.32 42.25 28,678,615 +1.07(+2.60%)
Mar 16, 2005 41.21 42.31 40.78 41.18 25,003,619 +0.22(+0.54%)
Mar 15, 2005 40.64 41.14 40.25 40.96 18,297,471 +0.64(+1.59%)
Mar 14, 2005 40.52 40.79 39.52 40.32 21,611,038 +0.05(+0.12%)
Mar 11, 2005 40.21 40.59 39.80 40.27 22,601,228 +0.44(+1.10%)
Mar 10, 2005 39.53 40.26 39.10 39.83 27,764,979 +0.48(+1.22%)
Mar 09, 2005 39.64 40.28 38.83 39.35 47,234,214 -1.18(-2.91%)
Mar 08, 2005 41.90 42.16 40.10 40.53 36,481,506 -2.22(-5.19%)
Mar 07, 2005 42.80 43.25 42.35 42.75 16,108,114 -0.06(-0.14%)
Mar 04, 2005 42.76 43.01 41.85 42.81 27,022,099 +1.02(+2.44%)
Mar 03, 2005 44.37 44.41 41.22 41.79 50,455,212 -2.33(-5.28%)
Mar 02, 2005 44.25 44.89 44.08 44.12 16,374,329 -0.38(-0.85%)
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