Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
APPLE Add to My Watchlist (NSDQ: AAPL) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     Apple 196.23 -0.74 (-0.38%) 25,506,132
Historical Data for AAPL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/02/09 198.96 201.42 195.75 25,489,005 196.23 -0.74   -0.38%
12/01/09 202.24 202.77 196.83 16,562,583 196.97 -2.94   -1.47%
11/30/09 201.11 201.68 198.77 15,148,833 199.91 -0.68   -0.34%
11/27/09 199.22 202.96 198.37 10,544,892 200.59 -3.60   -1.76%
11/26/09 205.40 205.65 203.76 10,237,473 204.19 0.00   0.00%
11/25/09 205.40 205.65 203.76 10,234,233 204.19 -0.25   -0.12%
11/24/09 205.33 205.88 202.90 11,338,479 204.44 -1.44   -0.70%
11/23/09 203.00 206.00 202.95 16,960,551 205.88 +5.96   +2.98%
11/20/09 199.15 200.39 197.76 14,524,407 199.92 -0.59   -0.29%
11/19/09 204.61 204.61 199.80 19,347,207 200.51 -5.45   -2.65%
11/18/09 206.54 207.00 204.00 13,354,007 205.96 -1.04   -0.50%
11/17/09 206.08 207.44 205.00 14,150,021 207.00 +0.37   +0.18%
11/16/09 205.48 208.00 205.01 17,216,848 206.63 +2.18   +1.07%
11/13/09 202.97 204.83 202.07 12,244,807 204.45 +2.46   +1.22%
11/12/09 203.14 204.87 201.43 12,790,081 201.99 -1.26   -0.62%
11/11/09 204.56 205.00 201.83 15,853,216 203.25 +0.27   +0.13%
11/10/09 201.02 204.98 201.01 14,315,344 202.98 +1.52   +0.75%
11/09/09 196.94 201.90 196.26 18,855,796 201.46 +7.12   +3.66%
11/06/09 192.51 195.19 192.40 10,539,161 194.34 +0.31   +0.16%
11/05/09 192.40 195.00 191.82 13,743,383 194.03 +3.22   +1.69%
11/04/09 190.73 193.85 190.23 17,411,733 190.81 +2.06   +1.09%
11/03/09 187.85 189.52 185.92 18,649,388 188.75 -0.56   -0.30%
11/02/09 189.80 192.88 185.57 24,236,550 189.31 +0.81   +0.43%
10/30/09 196.06 196.80 186.07 25,606,758 188.50 -7.85   -4.00%
10/29/09 195.00 196.81 192.14 20,366,757 196.35 +3.95   +2.05%
10/28/09 197.71 198.02 191.10 29,164,200 192.40 -4.97   -2.52%
10/27/09 201.66 202.81 196.45 26,985,771 197.37 -5.11   -2.52%
10/26/09 203.67 206.75 200.10 17,241,091 202.48 -1.46   -0.72%
10/23/09 204.26 205.80 203.23 15,013,711 203.94 -1.26   -0.61%
10/22/09 204.70 207.85 202.51 28,237,684 205.20 +0.28   +0.14%
10/21/09 199.52 208.71 199.23 42,605,468 204.92 +6.16   +3.10%
10/20/09 198.53 201.75 197.85 40,644,501 198.76 +8.90   +4.69%
10/19/09 187.85 190.00 185.55 32,980,175 189.86 +1.81   +0.96%
10/16/09 189.35 190.36 187.84 15,404,441 188.05 -2.51   -1.32%
10/15/09 189.63 190.92 189.53 13,327,129 190.56 -0.73   -0.38%
10/14/09 192.25 192.32 190.23 13,409,209 191.29 +1.27   +0.67%
10/13/09 190.63 191.17 189.70 12,388,538 190.02 -0.79   -0.41%
10/12/09 190.88 191.51 189.64 10,286,503 190.81 +0.34   +0.18%
10/09/09 188.97 190.70 188.62 10,473,733 190.47 +1.20   +0.63%
10/08/09 190.66 191.45 188.89 15,635,764 189.27 -0.98   -0.52%
10/07/09 189.76 190.55 189.03 16,611,469 190.25 +0.24   +0.13%
10/06/09 187.74 190.01 187.30 21,584,369 190.01 +3.99   +2.14%
10/05/09 186.20 186.86 184.27 15,100,942 186.02 +1.12   +0.61%
10/02/09 181.41 185.94 181.35 19,759,239 184.90 +4.04   +2.23%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Investing News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend