Apple Inc. (NQ: AAPL)
132.54 USD  +1.15 (+0.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2005 5.809 5.820 5.654 5.680 101,284,701 -0.11(-1.97%)
May 27, 2005 5.806 5.827 5.716 5.794 79,023,623 -0.03(-0.44%)
May 26, 2005 5.706 5.849 5.543 5.820 131,460,161 +0.14(+2.41%)
May 25, 2005 5.643 5.707 5.617 5.683 103,845,609 +0.01(+0.20%)
May 24, 2005 5.636 5.713 5.576 5.671 148,621,200 -0.01(-0.15%)
May 23, 2005 5.407 5.700 5.407 5.680 261,070,887 +0.32(+5.89%)
May 20, 2005 5.321 5.379 5.313 5.364 113,267,161 +0.00(+0.00%)
May 19, 2005 5.111 5.383 5.111 5.364 198,704,800 +0.24(+4.77%)
May 18, 2005 5.071 5.366 4.999 5.120 159,229,000 +0.07(+1.36%)
May 17, 2005 5.020 5.066 4.934 5.051 147,554,302 -0.03(-0.53%)
May 16, 2005 4.937 5.101 4.933 5.079 119,378,826 +0.11(+2.24%)
May 13, 2005 4.886 5.033 4.867 4.967 176,331,960 +0.09(+1.88%)
May 12, 2005 5.060 5.084 4.857 4.876 242,790,303 -0.21(-4.16%)
May 11, 2005 5.029 5.096 4.730 5.087 512,854,272 -0.12(-2.22%)
May 10, 2005 5.250 5.321 5.190 5.203 112,211,407 -0.08(-1.49%)
May 09, 2005 5.326 5.350 5.250 5.281 88,932,844 -0.04(-0.73%)
May 06, 2005 5.270 5.333 5.256 5.320 81,646,110 +0.08(+1.53%)
May 05, 2005 5.321 5.324 5.210 5.240 96,971,154 -0.07(-1.27%)
May 04, 2005 5.159 5.314 5.157 5.307 114,800,476 +0.13(+2.60%)
May 03, 2005 5.200 5.249 5.147 5.173 124,273,506 -0.03(-0.60%)
May 02, 2005 5.173 5.236 5.146 5.204 116,558,547 +0.05(+1.03%)
Apr 29, 2005 5.164 5.176 5.031 5.151 168,072,331 +0.07(+1.46%)
Apr 28, 2005 5.184 5.191 5.034 5.077 144,318,972 -0.06(-1.14%)
Apr 27, 2005 5.127 5.194 5.073 5.136 153,650,217 -0.03(-0.66%)
Apr 26, 2005 5.254 5.359 5.160 5.170 203,530,061 -0.11(-2.14%)
Apr 25, 2005 5.213 5.289 5.159 5.283 186,901,582 +0.21(+4.17%)
Apr 22, 2005 5.263 5.286 4.986 5.071 209,947,101 -0.24(-4.52%)
Apr 21, 2005 5.200 5.316 5.129 5.311 190,991,297 +0.24(+4.70%)
Apr 20, 2005 5.380 5.391 5.063 5.073 239,042,335 -0.23(-4.26%)
Apr 19, 2005 5.229 5.349 5.124 5.299 271,830,489 +0.21(+4.13%)
Apr 18, 2005 5.000 5.186 4.857 5.089 331,906,351 +0.04(+0.76%)
Apr 15, 2005 5.231 5.321 5.040 5.050 432,587,540 -0.27(-5.13%)
Apr 14, 2005 5.544 5.711 5.263 5.323 689,769,556 -0.54(-9.21%)
Apr 13, 2005 6.136 6.141 5.770 5.863 356,807,990 -0.23(-3.80%)
Apr 12, 2005 6.070 6.170 6.001 6.094 245,842,436 +0.11(+1.77%)
Apr 11, 2005 6.307 6.321 5.987 5.989 206,027,248 -0.26(-4.16%)
Apr 08, 2005 6.243 6.350 6.220 6.249 162,618,519 +0.03(+0.41%)
Apr 07, 2005 6.047 6.250 6.036 6.223 126,989,499 +0.18(+2.91%)
Apr 06, 2005 6.057 6.116 6.021 6.047 103,933,256 +0.06(+1.05%)
Apr 05, 2005 5.889 6.034 5.870 5.984 139,648,537 +0.11(+1.95%)
Apr 04, 2005 5.856 5.901 5.737 5.870 145,062,477 +0.03(+0.49%)
Apr 01, 2005 6.013 6.026 5.796 5.841 160,661,599 -0.11(-1.87%)
Mar 31, 2005 6.064 6.074 5.941 5.953 159,244,225 -0.16(-2.64%)
Mar 30, 2005 6.010 6.114 5.974 6.114 98,946,792 +0.15(+2.51%)
Mar 29, 2005 6.080 6.119 5.929 5.964 115,778,698 -0.11(-1.83%)
Mar 28, 2005 6.107 6.137 6.067 6.076 69,421,240 +0.00(+0.07%)
Mar 24, 2005 6.130 6.143 6.071 6.071 88,315,955 -0.01(-0.12%)
Mar 23, 2005 6.064 6.200 6.003 6.079 152,675,369 -0.04(-0.65%)
Mar 22, 2005 6.244 6.280 6.097 6.119 137,958,079 -0.12(-1.99%)
Mar 21, 2005 6.184 6.281 6.123 6.243 135,316,146 +0.11(+1.72%)
Mar 18, 2005 6.190 6.206 6.071 6.137 244,211,394 +0.10(+1.68%)
Mar 17, 2005 5.933 6.126 5.903 6.036 200,750,305 +0.15(+2.60%)
Mar 16, 2005 5.887 6.044 5.826 5.883 175,025,333 +0.03(+0.54%)
Mar 15, 2005 5.806 5.877 5.750 5.851 128,082,297 +0.09(+1.59%)
Mar 14, 2005 5.789 5.827 5.646 5.760 151,277,266 +0.01(+0.12%)
Mar 11, 2005 5.744 5.799 5.686 5.753 158,208,596 +0.06(+1.10%)
Mar 10, 2005 5.647 5.751 5.586 5.690 194,354,853 +0.07(+1.22%)
Mar 09, 2005 5.663 5.754 5.547 5.621 330,639,498 -0.17(-2.91%)
Mar 08, 2005 5.986 6.023 5.729 5.790 255,370,542 -0.32(-5.19%)
Mar 07, 2005 6.114 6.179 6.050 6.107 112,756,798 -0.01(-0.14%)
Mar 04, 2005 6.109 6.144 5.979 6.116 189,154,693 +0.15(+2.44%)
Mar 03, 2005 6.339 6.344 5.889 5.970 353,186,484 -0.33(-5.28%)
Mar 02, 2005 6.321 6.413 6.297 6.303 114,620,303 -0.05(-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