Apple (NQ: AAPL)
93.74 USD  -1.09 (-1.15%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 93.99 94.72 92.51 93.74 68,513,118 -1.09(-1.15%)
Apr 28, 2016 97.61 97.88 94.25 94.83 82,215,759 -2.99(-3.06%)
Apr 27, 2016 96.00 98.71 95.69 97.82 114,574,767 -6.53(-6.26%)
Apr 26, 2016 103.91 105.30 103.91 104.35 55,766,633 -0.73(-0.69%)
Apr 25, 2016 105.00 105.65 104.51 105.08 28,022,248 -0.60(-0.57%)
Apr 22, 2016 105.01 106.48 104.62 105.68 33,683,121 -0.29(-0.27%)
Apr 21, 2016 106.93 106.93 105.52 105.97 31,530,383 -1.16(-1.08%)
Apr 20, 2016 106.64 108.09 106.06 107.13 30,607,280 +0.22(+0.21%)
Apr 19, 2016 107.88 108.00 106.23 106.91 32,373,792 -0.57(-0.53%)
Apr 18, 2016 108.89 108.95 106.94 107.48 60,812,578 -2.37(-2.16%)
Apr 15, 2016 112.11 112.30 109.73 109.85 46,938,969 -2.25(-2.01%)
Apr 14, 2016 111.62 112.39 111.33 112.10 25,471,008 +0.06(+0.05%)
Apr 13, 2016 110.80 112.34 110.80 112.04 33,245,672 +1.60(+1.45%)
Apr 12, 2016 109.34 110.50 108.66 110.44 27,215,647 +1.42(+1.30%)
Apr 11, 2016 108.97 110.61 108.90 109.02 29,388,487 +0.36(+0.33%)
Apr 08, 2016 108.91 109.77 108.17 108.66 23,581,740 +0.12(+0.11%)
Apr 07, 2016 109.95 110.42 108.12 108.54 31,787,118 -2.42(-2.18%)
Apr 06, 2016 110.23 110.98 109.20 110.96 26,397,698 +1.15(+1.05%)
Apr 05, 2016 109.51 110.73 109.42 109.81 26,569,615 -1.31(-1.18%)
Apr 04, 2016 110.42 112.19 110.27 111.12 37,343,479 +1.13(+1.03%)
Apr 01, 2016 108.78 110.00 108.20 109.99 25,873,950 +1.00(+0.92%)
Mar 31, 2016 109.72 109.90 108.88 108.99 25,882,848 -0.57(-0.52%)
Mar 30, 2016 108.65 110.42 108.60 109.56 45,586,143 +1.88(+1.75%)
Mar 29, 2016 104.89 107.79 104.88 107.68 31,176,749 +2.49(+2.37%)
Mar 28, 2016 106.00 106.19 105.06 105.19 19,401,924 -0.48(-0.45%)
Mar 24, 2016 105.67 105.67 105.67 0 -0.46(-0.43%)
Mar 23, 2016 106.48 107.07 105.90 106.13 25,695,443 -0.59(-0.55%)
Mar 22, 2016 105.25 107.29 105.21 106.72 32,437,076 +0.81(+0.76%)
Mar 21, 2016 105.93 107.65 105.16 105.91 35,487,006 -0.01(-0.01%)
Mar 18, 2016 106.34 106.50 105.19 105.92 44,205,171 +0.12(+0.11%)
Mar 17, 2016 105.52 106.47 104.96 105.80 34,408,159 -0.17(-0.16%)
Mar 16, 2016 104.61 106.31 104.59 105.97 38,288,988 +1.39(+1.33%)
Mar 15, 2016 103.96 105.18 103.91 104.58 40,050,848 +2.06(+2.01%)
Mar 14, 2016 101.91 102.91 101.78 102.52 25,073,062 +0.26(+0.25%)
Mar 11, 2016 102.24 102.28 101.50 102.26 27,408,237 +1.09(+1.08%)
Mar 10, 2016 101.41 102.24 100.15 101.17 33,501,309 +0.05(+0.05%)
Mar 09, 2016 101.31 101.58 100.27 101.12 27,171,883 +0.09(+0.09%)
Mar 08, 2016 100.78 101.76 100.40 101.03 31,551,690 -0.84(-0.82%)
Mar 07, 2016 102.39 102.83 100.96 101.87 35,905,189 -1.14(-1.11%)
Mar 04, 2016 102.37 103.75 101.37 103.01 46,055,100 +1.51(+1.49%)
Mar 03, 2016 100.58 101.71 100.45 101.50 36,923,692 +0.75(+0.74%)
Mar 02, 2016 100.51 100.88 99.64 100.75 33,139,734 +0.22(+0.22%)
Mar 01, 2016 97.65 100.76 97.42 100.53 50,365,180 +3.84(+3.97%)
Feb 29, 2016 96.86 98.23 96.65 96.69 35,166,809 -0.22(-0.23%)
Feb 26, 2016 97.20 98.02 96.58 96.91 28,991,131 +0.15(+0.16%)
Feb 25, 2016 96.05 96.76 95.25 96.76 27,543,969 +0.66(+0.69%)
Feb 24, 2016 93.98 96.38 93.32 96.10 36,208,220 +1.41(+1.49%)
Feb 23, 2016 96.40 96.50 94.55 94.69 31,874,554 -2.19(-2.26%)
Feb 22, 2016 96.31 96.90 95.92 96.88 34,253,569 +0.84(+0.87%)
Feb 19, 2016 96.00 96.76 95.80 96.04 35,374,173 -0.22(-0.23%)
Feb 18, 2016 98.84 98.89 96.09 96.26 38,975,867 -1.86(-1.90%)
Feb 17, 2016 96.67 98.21 96.15 98.12 44,831,271 +1.48(+1.53%)
Feb 16, 2016 95.02 96.85 94.61 96.64 48,172,436 +2.65(+2.82%)
Feb 12, 2016 93.99 93.99 93.99 0 +0.29(+0.31%)
Feb 11, 2016 93.79 94.72 92.59 93.70 50,033,746 -0.57(-0.60%)
Feb 10, 2016 94.10 94.27 42,304,793 -0.72(-0.76%)
Feb 09, 2016 94.29 95.94 93.93 94.99 44,306,144 -0.02(-0.02%)
Feb 08, 2016 93.13 95.70 93.04 95.01 53,995,891 +0.99(+1.05%)
Feb 05, 2016 96.52 96.92 93.69 94.02 46,418,064 -2.58(-2.67%)
Feb 04, 2016 95.86 97.33 95.19 96.60 46,456,294 +0.25(+0.26%)
Feb 03, 2016 95.00 96.84 94.08 96.35 45,916,434 +1.87(+1.98%)
Feb 02, 2016 95.42 96.01 94.28 94.48 37,211,317 -1.95(-2.02%)
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

Apple (AAPL) Historical Stock Prices

Welcome to the Apple historical stock prices page. Here you can search stock prices for Apple by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the Apple Historical Stock Prices.

More Historical Stock Prices for Apple

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for Apple (AAPL) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.