Apple Inc. (NQ: AAPL)
102.50 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 61.76 61.79 58.69 59.77 45,749,965 -1.45(-2.37%)
May 30, 2006 63.29 63.30 61.22 61.22 20,121,457 -2.33(-3.66%)
May 26, 2006 64.31 64.56 63.14 63.55 15,464,381 -0.78(-1.21%)
May 25, 2006 64.26 64.45 63.29 64.33 16,559,738 +0.99(+1.56%)
May 24, 2006 62.99 63.65 61.56 63.34 32,718,920 +0.19(+0.30%)
May 23, 2006 64.86 65.19 63.00 63.15 24,811,736 -0.23(-0.36%)
May 22, 2006 63.87 63.99 62.77 63.38 25,678,600 -1.13(-1.75%)
May 19, 2006 63.18 64.88 62.82 64.51 35,218,936 +1.33(+2.11%)
May 18, 2006 65.68 66.26 63.12 63.18 23,519,479 -2.08(-3.19%)
May 17, 2006 64.71 65.70 64.07 65.26 26,938,191 +0.28(+0.43%)
May 16, 2006 68.10 68.25 64.75 64.98 33,464,660 -2.81(-4.15%)
May 15, 2006 67.37 68.38 67.12 67.79 18,920,101 +0.09(+0.13%)
May 12, 2006 67.85 68.69 66.86 67.70 22,926,157 -0.45(-0.66%)
May 11, 2006 70.79 70.84 67.55 68.15 29,026,879 -2.45(-3.47%)
May 10, 2006 71.29 71.33 69.61 70.60 16,691,441 -0.43(-0.61%)
May 09, 2006 71.82 72.56 70.62 71.03 18,988,493 -0.86(-1.20%)
May 08, 2006 72.99 73.80 71.72 71.89 21,245,113 +0.00(+0.00%)
May 05, 2006 71.86 72.25 71.15 71.89 20,140,819 +0.76(+1.07%)
May 04, 2006 71.22 72.89 70.46 71.13 30,730,625 -0.01(-0.01%)
May 03, 2006 71.83 71.95 70.18 71.14 24,539,486 -0.48(-0.67%)
May 02, 2006 70.15 71.98 70.11 71.62 27,569,181 +2.02(+2.90%)
May 01, 2006 70.77 71.54 69.16 69.60 26,806,922 -0.79(-1.12%)
Apr 28, 2006 69.38 71.30 69.20 70.39 27,148,400 +1.03(+1.49%)
Apr 27, 2006 67.73 69.86 67.35 69.36 30,213,998 +1.21(+1.78%)
Apr 26, 2006 66.65 68.28 66.40 68.15 25,388,818 +1.98(+2.99%)
Apr 25, 2006 65.96 66.59 65.56 66.17 18,892,523 +0.37(+0.56%)
Apr 24, 2006 66.85 66.92 65.50 65.80 25,255,011 -1.24(-1.85%)
Apr 21, 2006 68.19 68.64 66.47 67.04 28,183,728 -0.59(-0.87%)
Apr 20, 2006 69.51 70.00 66.20 67.63 59,539,909 +1.98(+3.02%)
Apr 19, 2006 66.82 67.00 65.47 65.65 38,848,542 -0.57(-0.86%)
Apr 18, 2006 65.04 66.47 64.79 66.22 28,390,209 +1.41(+2.17%)
Apr 17, 2006 66.51 66.84 64.35 64.81 25,793,834 -1.66(-2.49%)
Apr 13, 2006 66.34 67.44 65.81 66.47 26,242,167 -0.24(-0.36%)
Apr 12, 2006 67.99 68.17 66.30 66.71 26,432,399 -1.28(-1.88%)
Apr 11, 2006 68.99 69.30 67.07 67.99 33,548,661 -0.68(-0.99%)
Apr 10, 2006 70.29 70.93 68.45 68.67 32,279,800 -1.12(-1.60%)
Apr 07, 2006 70.93 71.21 68.47 69.79 55,190,557 -1.45(-2.04%)
Apr 06, 2006 68.30 72.05 68.20 71.24 95,137,851 +4.03(+6.00%)
Apr 05, 2006 64.71 67.21 64.15 67.21 79,799,426 +6.04(+9.87%)
Apr 04, 2006 61.86 62.22 61.05 61.17 33,283,275 -2.49(-3.91%)
Apr 03, 2006 63.67 64.12 62.61 63.66 28,957,120 +0.94(+1.50%)
Mar 31, 2006 63.25 63.61 62.24 62.72 29,113,658 -0.03(-0.05%)
Mar 30, 2006 62.82 63.30 61.53 62.75 49,671,352 +0.42(+0.67%)
Mar 29, 2006 59.13 62.52 57.67 62.33 83,829,438 +3.62(+6.17%)
Mar 28, 2006 59.63 60.14 58.25 58.71 48,940,503 -0.80(-1.34%)
Mar 27, 2006 60.35 61.38 59.40 59.51 39,595,406 -0.45(-0.75%)
Mar 24, 2006 60.25 60.94 59.03 59.96 38,290,312 -0.20(-0.33%)
Mar 23, 2006 61.82 61.90 59.61 60.16 51,054,800 -1.51(-2.45%)
Mar 22, 2006 62.16 63.25 61.27 61.67 48,087,100 -0.14(-0.23%)
Mar 21, 2006 64.29 64.34 61.39 61.81 48,034,094 -2.18(-3.41%)
Mar 20, 2006 65.20 65.46 63.87 63.99 21,623,814 -0.67(-1.04%)
Mar 17, 2006 64.74 65.54 64.11 64.66 29,038,544 +0.35(+0.54%)
Mar 16, 2006 66.85 66.90 64.30 64.31 26,775,866 -1.92(-2.90%)
Mar 15, 2006 67.71 68.04 65.52 66.23 31,866,159 -1.09(-1.62%)
Mar 14, 2006 65.77 67.32 65.50 67.32 22,934,974 +1.64(+2.50%)
Mar 13, 2006 65.05 66.28 64.79 65.68 30,762,846 +2.49(+3.94%)
Mar 10, 2006 64.01 64.49 62.45 63.19 37,256,048 -0.74(-1.16%)
Mar 09, 2006 65.98 66.47 63.81 63.93 28,552,014 -1.73(-2.63%)
Mar 08, 2006 66.29 67.20 65.35 65.66 23,332,714 -0.65(-0.98%)
Mar 07, 2006 65.76 66.90 65.08 66.31 31,174,327 +1.05(+1.61%)
Mar 06, 2006 67.69 67.72 64.94 65.26 30,285,414 -2.46(-3.63%)
Mar 03, 2006 69.40 69.91 67.53 67.72 26,345,836 -1.89(-2.72%)
Mar 02, 2006 68.99 69.99 68.67 69.61 22,335,766 +0.51(+0.74%)
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