Apple Inc. (NQ: AAPL)
108.00 USD  +1.02 (+0.95%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 253.35 259.40 253.35 256.88 29,129,031 +3.53(+1.39%)
May 27, 2010 250.60 253.89 249.11 253.35 23,725,693 +9.24(+3.79%)
May 26, 2010 250.08 252.13 243.75 244.11 30,347,530 -1.11(-0.45%)
May 25, 2010 239.35 246.76 237.16 245.22 37,387,266 -1.54(-0.62%)
May 24, 2010 247.28 250.90 246.26 246.76 26,909,699 +4.44(+1.83%)
May 21, 2010 232.82 244.50 231.35 242.32 43,710,965 +4.56(+1.92%)
May 20, 2010 236.82 243.85 236.21 237.76 45,738,321 -10.58(-4.26%)
May 19, 2010 249.50 252.92 244.85 248.34 36,600,813 -4.02(-1.59%)
May 18, 2010 256.98 258.55 250.26 252.36 27,892,807 -1.86(-0.73%)
May 17, 2010 254.70 256.18 247.71 254.22 27,221,244 +0.40(+0.16%)
May 14, 2010 255.16 256.48 249.50 253.82 27,163,051 -4.54(-1.76%)
May 13, 2010 263.22 265.00 256.40 258.36 21,390,678 -3.73(-1.42%)
May 12, 2010 259.24 263.13 258.70 262.09 23,347,656 +5.57(+2.17%)
May 11, 2010 259.11 259.89 250.50 256.52 30,323,887 +2.53(+1.00%)
May 10, 2010 253.00 254.65 248.53 253.99 35,083,246 +18.13(+7.69%)
May 07, 2010 243.71 246.57 225.21 235.86 59,857,756 -10.39(-4.22%)
May 06, 2010 253.83 258.25 199.25 246.25 45,691,472 -9.74(-3.80%)
May 05, 2010 252.67 258.14 248.73 255.99 31,510,145 -2.69(-1.04%)
May 04, 2010 262.89 263.29 256.75 258.68 25,820,442 -7.67(-2.88%)
May 03, 2010 263.84 267.88 262.88 266.35 16,200,386 +5.26(+2.01%)
Apr 30, 2010 269.31 270.57 261.00 261.09 19,373,668 -7.55(-2.81%)
Apr 29, 2010 263.02 270.00 262.01 268.64 19,943,199 +7.04(+2.69%)
Apr 28, 2010 263.25 264.00 256.41 261.60 27,061,722 -0.44(-0.17%)
Apr 27, 2010 267.27 267.84 260.52 262.04 25,318,984 -7.46(-2.77%)
Apr 26, 2010 271.88 272.46 268.19 269.50 17,096,250 -1.33(-0.49%)
Apr 23, 2010 267.99 272.18 267.00 270.83 28,462,622 +4.36(+1.64%)
Apr 22, 2010 258.24 266.75 256.20 266.47 28,308,906 +7.25(+2.80%)
Apr 21, 2010 258.80 260.25 255.73 259.22 35,062,138 +14.63(+5.98%)
Apr 20, 2010 248.54 249.25 242.96 244.59 26,059,703 -2.48(-1.00%)
Apr 19, 2010 247.03 247.89 241.77 247.07 20,231,384 -0.33(-0.13%)
Apr 16, 2010 248.57 251.14 244.55 247.40 26,805,138 -1.52(-0.61%)
Apr 15, 2010 245.78 249.03 245.51 248.92 13,429,774 +3.23(+1.31%)
Apr 14, 2010 245.28 245.81 244.07 245.69 14,415,744 +3.26(+1.34%)
Apr 13, 2010 241.86 242.80 241.11 242.43 10,907,554 +0.14(+0.06%)
Apr 12, 2010 242.20 243.07 241.81 242.29 11,893,731 +0.50(+0.21%)
Apr 09, 2010 241.43 241.89 240.46 241.79 11,935,092 +1.84(+0.77%)
Apr 08, 2010 240.44 241.54 238.04 239.95 20,453,808 -0.65(-0.27%)
Apr 07, 2010 239.72 241.92 238.66 240.60 22,424,669 +1.06(+0.44%)
Apr 06, 2010 238.20 240.24 237.00 239.54 15,936,942 +1.05(+0.44%)
Apr 05, 2010 234.98 238.51 234.77 238.49 24,348,921 +2.52(+1.07%)
Apr 01, 2010 235.97 235.97 235.97 0 +0.97(+0.41%)
Mar 31, 2010 235.49 236.61 234.46 235.00 15,360,559 -0.85(-0.36%)
Mar 30, 2010 236.60 237.48 234.25 235.85 18,766,313 +3.46(+1.49%)
Mar 29, 2010 233.00 233.87 231.62 232.39 19,085,239 +1.49(+0.65%)
Mar 26, 2010 228.95 231.95 228.55 230.90 22,888,305 +4.25(+1.88%)
Mar 25, 2010 230.92 230.97 226.25 226.65 19,367,966 -2.72(-1.19%)
Mar 24, 2010 227.64 230.20 227.51 229.37 21,349,658 +1.01(+0.44%)
Mar 23, 2010 225.64 228.78 224.10 228.36 21,495,479 +3.61(+1.61%)
Mar 22, 2010 220.47 226.00 220.15 224.75 16,274,678 +2.50(+1.12%)
Mar 19, 2010 224.79 225.24 221.23 222.25 19,980,164 -2.40(-1.07%)
Mar 18, 2010 224.10 225.00 222.61 224.65 12,189,564 +0.53(+0.24%)
Mar 17, 2010 224.90 226.45 223.27 224.12 16,084,298 -0.33(-0.15%)
Mar 16, 2010 224.18 224.98 222.51 224.45 15,947,577 +0.61(+0.27%)
Mar 15, 2010 221.83 225.50 220.25 223.84 17,585,799 -2.76(-1.22%)
Mar 12, 2010 227.37 227.73 225.75 226.60 14,868,660 +1.10(+0.49%)
Mar 11, 2010 223.91 225.50 223.32 225.50 14,474,634 +0.66(+0.29%)
Mar 10, 2010 223.83 225.48 223.20 224.84 21,278,635 +1.82(+0.82%)
Mar 09, 2010 218.31 225.00 217.89 223.02 32,848,078 +3.94(+1.80%)
Mar 08, 2010 220.01 220.09 218.25 219.08 15,340,528 +0.13(+0.06%)
Mar 05, 2010 214.94 219.70 214.63 218.95 32,129,229 +8.24(+3.91%)
Mar 04, 2010 209.28 210.92 208.63 210.71 12,948,177 +1.38(+0.66%)
Mar 03, 2010 208.94 209.87 207.94 209.33 13,287,582 +0.48(+0.23%)
Mar 02, 2010 209.93 210.83 207.74 208.85 20,220,444 -0.14(-0.07%)
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