Apple Inc. (NQ: AAPL)
97.67 USD  +0.64 (+0.66%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 97.04 97.32 96.42 97.03 45,711,336 -0.16(-0.16%)
Jul 23, 2014 95.42 97.88 95.17 97.19 92,876,941 +2.47(+2.61%)
Jul 22, 2014 94.68 94.89 94.12 94.72 55,015,257 +0.78(+0.83%)
Jul 21, 2014 94.99 95.00 93.72 93.94 39,008,824 -0.49(-0.52%)
Jul 18, 2014 93.62 94.74 93.02 94.43 49,987,593 +1.34(+1.44%)
Jul 17, 2014 95.03 95.28 92.57 93.09 56,923,976 -1.69(-1.78%)
Jul 16, 2014 96.97 97.10 94.74 94.78 53,245,859 -0.54(-0.57%)
Jul 15, 2014 96.80 96.85 95.03 95.32 44,384,034 -1.13(-1.17%)
Jul 14, 2014 95.86 96.89 95.65 96.45 42,584,848 +1.23(+1.29%)
Jul 11, 2014 95.36 95.89 94.86 95.22 34,018,228 +0.18(+0.19%)
Jul 10, 2014 93.76 95.55 93.52 95.04 39,601,687 -0.35(-0.37%)
Jul 09, 2014 95.44 95.95 94.76 95.39 36,249,276 +0.04(+0.04%)
Jul 08, 2014 96.27 96.80 93.92 95.35 65,102,606 -0.62(-0.64%)
Jul 07, 2014 94.14 95.99 94.10 95.97 54,643,739 +1.94(+2.06%)
Jul 03, 2014 94.03 94.03 94.03 0 +0.55(+0.59%)
Jul 02, 2014 93.86 94.06 93.09 93.48 28,349,440 -0.04(-0.04%)
Jul 01, 2014 93.52 94.07 93.13 93.52 38,108,234 +0.59(+0.63%)
Jun 30, 2014 92.10 93.72 92.09 92.93 49,405,165 +0.95(+1.03%)
Jun 27, 2014 90.82 92.00 90.77 91.98 64,028,803 +1.08(+1.19%)
Jun 26, 2014 90.37 91.05 89.80 90.90 32,479,868 +0.54(+0.60%)
Jun 25, 2014 90.21 90.70 89.65 90.36 36,644,879 +0.08(+0.09%)
Jun 24, 2014 90.75 91.74 90.19 90.28 38,946,596 -0.55(-0.61%)
Jun 23, 2014 91.32 91.62 90.60 90.83 43,566,257 -0.08(-0.09%)
Jun 20, 2014 91.85 92.55 90.90 90.91 100,898,066 -0.95(-1.03%)
Jun 19, 2014 92.29 92.30 91.34 91.86 35,453,782 -0.32(-0.35%)
Jun 18, 2014 92.27 92.29 91.35 92.18 33,290,403 +0.10(+0.11%)
Jun 17, 2014 92.31 92.70 91.80 92.08 29,662,755 -0.12(-0.13%)
Jun 16, 2014 91.51 92.75 91.45 92.20 35,345,157 +0.92(+1.01%)
Jun 13, 2014 92.20 92.44 90.88 91.28 54,525,280 -1.01(-1.09%)
Jun 12, 2014 94.04 94.12 91.90 92.29 54,535,393 -1.57(-1.67%)
Jun 11, 2014 94.13 94.76 93.47 93.86 45,490,575 -0.39(-0.41%)
Jun 10, 2014 94.73 95.05 93.57 94.25 62,464,170 -551.32(-85.40%)
Jun 06, 2014 649.90 651.26 644.47 645.57 12,517,273 -1.78(-0.27%)
Jun 05, 2014 646.20 649.37 642.61 647.35 10,668,962 +2.53(+0.39%)
Jun 04, 2014 637.44 647.89 636.11 644.82 11,955,716 +7.28(+1.14%)
Jun 03, 2014 628.46 638.74 628.25 637.54 10,426,812 +8.89(+1.41%)
Jun 02, 2014 633.96 634.83 622.50 628.65 13,156,387 -4.35(-0.69%)
May 30, 2014 637.98 644.17 628.90 633.00 20,143,591 -2.38(-0.37%)
May 29, 2014 627.85 636.87 627.77 635.38 13,361,226 +11.37(+1.82%)
May 28, 2014 626.02 629.83 623.80 624.01 11,217,254 -1.62(-0.26%)
May 27, 2014 615.88 625.86 615.63 625.63 12,388,179 +11.50(+1.87%)
May 23, 2014 614.13 614.13 614.13 0 +5.78(+0.95%)
May 22, 2014 606.60 609.85 604.10 608.35 5,397,737 +2.04(+0.34%)
May 21, 2014 603.83 606.70 602.06 606.31 7,023,983 +1.60(+0.26%)
May 20, 2014 604.51 606.40 600.73 604.71 8,301,480 +0.12(+0.02%)
May 19, 2014 597.85 607.33 597.33 604.59 11,252,252 +7.08(+1.18%)
May 16, 2014 588.63 597.53 585.40 597.51 9,870,262 +8.69(+1.48%)
May 15, 2014 594.70 596.60 588.04 588.82 8,188,754 -5.05(-0.85%)
May 14, 2014 592.43 597.40 591.74 593.87 5,920,794 +0.11(+0.02%)
May 13, 2014 592.00 594.54 590.70 593.76 5,688,531 +0.93(+0.16%)
May 12, 2014 587.49 593.66 587.40 592.83 7,580,740 +7.29(+1.24%)
May 09, 2014 584.54 586.25 580.33 585.54 10,414,214 -2.45(-0.42%)
May 08, 2014 588.25 595.32 586.40 587.99 8,163,301 -4.34(-0.73%)
May 07, 2014 595.25 597.29 587.73 592.33 10,063,014 -2.08(-0.35%)
May 06, 2014 601.80 604.41 594.41 594.41 13,233,139 -6.55(-1.09%)
May 05, 2014 590.14 601.00 590.00 600.96 10,012,961 +8.38(+1.41%)
May 02, 2014 592.34 594.20 589.71 592.58 6,839,796 +1.10(+0.19%)
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 Inc. (AAPL) Historical Stock Prices

Welcome to the Apple Inc. historical stock prices page. Here you can search stock prices for Apple Inc. 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 Inc. Historical Stock Prices.

More Historical Stock Prices for Apple Inc.

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 Inc. (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.