Apple Inc. (NQ: AAPL)
100.75 USD  +0.64 (+0.64%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2011 335.50 335.90 331.34 332.19 11,497,399 -2.21(-0.66%)
May 23, 2011 329.97 335.98 329.42 334.40 13,651,621 -0.82(-0.24%)
May 20, 2011 339.56 340.95 335.02 335.22 12,078,244 -5.31(-1.56%)
May 19, 2011 342.08 342.41 338.67 340.53 9,307,929 +0.66(+0.19%)
May 18, 2011 336.47 341.05 336.00 339.87 11,931,645 +3.73(+1.11%)
May 17, 2011 332.00 336.14 330.73 336.14 16,155,073 +2.84(+0.85%)
May 16, 2011 339.20 341.22 332.60 333.30 16,062,385 -7.20(-2.11%)
May 13, 2011 345.66 346.25 340.35 340.50 11,649,708 -6.07(-1.75%)
May 12, 2011 346.12 347.12 342.27 346.57 11,439,026 -0.66(-0.19%)
May 11, 2011 349.02 350.00 345.24 347.23 11,952,804 -2.22(-0.64%)
May 10, 2011 348.89 349.69 346.66 349.45 10,191,448 +1.85(+0.53%)
May 09, 2011 347.86 349.20 346.53 347.60 7,312,014 +0.94(+0.27%)
May 06, 2011 349.69 350.00 346.21 346.66 10,008,755 -0.09(-0.03%)
May 05, 2011 348.40 350.95 346.05 346.75 11,998,808 -2.82(-0.81%)
May 04, 2011 348.26 351.83 346.88 349.57 13,952,975 +1.37(+0.39%)
May 03, 2011 347.99 349.89 345.62 348.20 11,192,242 +1.92(+0.55%)
May 02, 2011 346.08 350.47 345.50 346.28 15,779,953 -3.85(-1.10%)
Apr 29, 2011 346.75 353.95 346.67 350.13 35,915,011 +3.38(+0.97%)
Apr 28, 2011 346.19 349.75 345.52 346.75 12,891,316 -3.40(-0.97%)
Apr 27, 2011 352.24 352.35 347.10 350.15 12,693,505 -0.27(-0.08%)
Apr 26, 2011 353.62 354.99 349.35 350.42 12,061,706 -2.59(-0.73%)
Apr 25, 2011 352.14 353.75 350.30 353.01 9,499,544 +2.31(+0.66%)
Apr 21, 2011 355.00 355.13 348.52 350.70 26,921,374 +8.29(+2.42%)
Apr 20, 2011 343.51 345.75 341.50 342.41 24,701,437 +4.55(+1.35%)
Apr 19, 2011 333.10 337.98 331.71 337.86 14,959,998 +6.01(+1.81%)
Apr 18, 2011 326.10 332.23 320.16 331.85 21,862,537 +4.39(+1.34%)
Apr 15, 2011 333.30 333.64 326.80 327.46 16,208,321 -4.96(-1.49%)
Apr 14, 2011 334.80 336.00 332.06 332.42 10,778,897 -3.71(-1.10%)
Apr 13, 2011 335.02 336.14 332.52 336.13 12,364,265 +3.73(+1.12%)
Apr 12, 2011 330.49 333.73 330.20 332.40 15,209,611 +1.60(+0.48%)
Apr 11, 2011 334.06 335.67 330.02 330.80 14,248,083 -4.26(-1.27%)
Apr 08, 2011 339.92 340.15 333.95 335.06 13,483,331 -3.02(-0.89%)
Apr 07, 2011 338.10 340.43 336.03 338.08 13,330,802 +0.04(+0.01%)
Apr 06, 2011 341.22 343.90 337.14 338.04 14,360,474 -0.85(-0.25%)
Apr 05, 2011 336.99 342.25 336.00 338.89 17,242,608 -2.30(-0.67%)
Apr 04, 2011 344.31 344.60 338.40 341.19 16,448,529 -3.37(-0.98%)
Apr 01, 2011 351.11 351.59 343.30 344.56 14,952,200 -3.95(-1.13%)
Mar 31, 2011 346.36 349.80 346.06 348.51 9,786,285 -0.12(-0.04%)
Mar 30, 2011 348.63 350.88 347.44 348.63 11,746,893 -2.33(-0.66%)
Mar 29, 2011 347.66 350.96 346.06 350.96 12,583,811 +0.52(+0.15%)
Mar 28, 2011 353.15 354.32 350.44 350.44 11,029,942 -1.10(-0.31%)
Mar 25, 2011 348.07 352.06 347.02 351.54 16,041,828 +6.57(+1.90%)
Mar 24, 2011 341.85 346.00 338.86 344.97 14,434,178 +5.78(+1.70%)
Mar 23, 2011 339.28 340.22 335.95 339.19 13,310,168 -2.01(-0.59%)
Mar 22, 2011 342.56 342.62 339.14 341.20 11,640,020 +1.90(+0.56%)
Mar 21, 2011 338.55 339.74 335.26 339.30 14,745,397 +8.63(+2.61%)
Mar 18, 2011 337.13 338.20 330.00 330.67 26,900,372 -3.97(-1.19%)
Mar 17, 2011 336.83 339.61 330.66 334.64 23,517,054 +4.63(+1.40%)
Mar 16, 2011 342.00 343.00 326.26 330.01 41,159,598 -15.42(-4.46%)
Mar 15, 2011 342.10 347.84 340.10 345.43 25,695,046 -8.13(-2.30%)
Mar 14, 2011 353.18 356.48 351.31 353.56 15,569,840 +1.57(+0.45%)
Mar 11, 2011 345.33 352.32 345.00 351.99 16,824,288 +5.32(+1.53%)
Mar 10, 2011 349.12 349.77 344.90 346.67 18,126,151 -5.80(-1.65%)
Mar 09, 2011 354.69 354.76 350.60 352.47 16,186,991 -3.29(-0.92%)
Mar 08, 2011 354.91 357.40 352.25 355.76 12,716,347 +0.40(+0.11%)
Mar 07, 2011 361.40 361.67 351.31 355.36 19,481,750 -4.64(-1.29%)
Mar 04, 2011 360.07 360.29 357.75 360.00 16,188,069 +0.44(+0.12%)
Mar 03, 2011 357.19 359.79 355.92 359.56 17,859,630 +7.44(+2.11%)
Mar 02, 2011 349.96 354.35 348.40 352.12 21,497,331 +2.81(+0.80%)
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