Apple (AAPL)

562.29 -3.03  -0.54%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Apple Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 564.59 565.85 558.47 562.29 11730936
May 24, 2012 575.87 576.50 561.23 565.32 17721358
May 23, 2012 557.50 572.80 553.23 570.56 20889195
May 22, 2012 569.55 573.88 552.58 556.97 24813822
May 21, 2012 534.50 561.54 534.05 561.28 22538970
May 18, 2012 533.96 543.41 522.18 530.38 26153209
May 17, 2012 545.31 547.50 530.12 530.12 25614959
May 16, 2012 554.05 556.89 541.04 546.08 20031982
May 15, 2012 561.45 563.22 551.75 553.17 17010954
May 14, 2012 562.57 567.51 557.60 558.22 12593729
May 11, 2012 565.00 574.47 564.35 566.71 14269476
May 10, 2012 574.58 575.88 568.44 570.52 11902536
May 9, 2012 563.70 573.98 560.85 569.18 17167989
May 8, 2012 569.58 571.50 558.73 568.18 17758960
May 7, 2012 561.50 572.77 561.23 569.48 16439031
May 4, 2012 577.08 578.36 565.17 565.25 18928203
May 3, 2012 590.50 591.40 580.30 581.82 13948151
May 2, 2012 580.24 587.40 578.86 585.98 15272288
May 1, 2012 584.90 596.76 581.23 582.13 21821359
April 30, 2012 597.80 598.40 583.00 583.98 18076434
April 27, 2012 605.07 606.18 600.50 603.00 14527500
April 26, 2012 614.27 614.69 602.13 607.70 19145182
April 25, 2012 615.64 618.00 606.00 610.00 32346810
April 24, 2012 562.61 567.69 555.00 560.28 38442834
April 23, 2012 570.61 576.67 556.62 571.70 34518497
April 20, 2012 591.38 594.62 570.42 572.98 36820544
April 19, 2012 600.22 604.73 584.52 587.44 29811195
April 18, 2012 613.72 620.25 602.71 608.34 34090353
April 17, 2012 578.94 610.00 571.91 609.70 36624496
April 16, 2012 610.06 610.28 578.25 580.13 37528008
April 13, 2012 624.11 624.70 603.51 605.23 30701581
April 12, 2012 625.00 631.33 620.50 622.77 21940309
April 11, 2012 636.20 636.87 623.34 626.20 24878967
April 10, 2012 639.93 644.00 626.00 628.44 31774636
April 9, 2012 626.13 639.84 625.30 636.23 21340578
April 5, 2012 626.98 634.66 623.40 633.68 22902694
April 4, 2012 624.35 625.86 617.00 624.31 20463585
April 3, 2012 627.30 632.21 622.51 629.32 29805480
April 2, 2012 601.83 618.77 600.38 618.63 21369494
March 30, 2012 608.77 610.56 597.94 599.55 26108485
March 29, 2012 612.78 616.56 607.23 609.86 21722776
March 28, 2012 618.38 621.45 610.31 617.62 23409267
March 27, 2012 606.18 616.28 606.06 614.48 21683163
March 26, 2012 599.79 607.15 595.26 606.98 21276317
March 23, 2012 600.49 601.80 594.40 596.05 15374545
March 22, 2012 597.78 604.50 595.53 599.34 22290414
March 21, 2012 602.74 609.65 601.41 602.50 23001482
March 20, 2012 599.51 606.90 582.00 605.96 29166719
March 19, 2012 598.37 601.77 589.05 601.10 32186970
March 16, 2012 584.72 589.20 578.00 585.57 29481697
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AAPL News

@andrethesmith going to make the switch. Going to buy $AAPL at +$400. Should reach +$780 by Q4
about 37 minutes ago by shark_filet
Still no change for 3 weeks, $AAPL PnF target same at 490. $ES_F $NQ_F. http://chart.ly/isafxva
about 2 hours ago by AheadoftheNews
Europe fears are helping US market. Overseas investorsbinging money to our market. $AAPL $GOOG most benefit from it
about 2 hours ago by xoo
@WorldJazz59 That was true prior to last ER but $AAPL couldn't hold any post ER gains for more than a day. Signal of trouble for now
about 2 hours ago by xoo
$SPY $AAPL Apple is fine - their stock price is suffering from after effects of going up because it is going up and needs a correction $$
about 2 hours ago by WorldJazz59
$AAPL has been underperforming the market by around 2 times. Euro fears are just masking more complex fundamental issues
about 2 hours ago by xoo
Curious what the updated outlook is for $AAPL iPhone/iPad sales oversees. Could be a huge tell into which side to be on for next 2 ER
about 3 hours ago by xoo
@wolfgroupasia @lorettac @yukarikane what are your views on China's shrinking economy and it effect on high priced products such as $AAPL
about 3 hours ago by xoo
@DeidreZune This is why I've been tactically short $AAPL, not because of the fundamentals.
about 3 hours ago by briantopping
@beast786 I was making a joke about $AAPL comments from Tim Cook saying people should make their own ideas and not steel $AAPLs
about 3 hours ago by xoo
@tradingPolitics yes. I took the current $AAPL chart. Why do you ask? Later I was going to add some technical analysis and volume bars.
about 3 hours ago by xoo
$AAPL the news of a TV that will change the way we watch TV may not work well if it is just copying existing products, right?
about 3 hours ago by xoo
"Will Europe force Greece out thinking they have a plan that fails miserably with dire consequences?" Sadly, yes.$SPY $PCLN $IBM $AAPL $FXE
about 3 hours ago by DeidreZune
Europe continues to fight the wrong battle, and continues to spread contagion risk. http://stks.co/3zxh $SPY $PCLN $IBM $QQQ $AAPL $FXE
about 3 hours ago by DeidreZune
@xoo did you use a PC to produce that icon? $AAPL
about 3 hours ago by tradingPolitics
RT @xoo @beast786 I was saying that Samsung copied $AAPL another patent war is coming//I cant recall anyone have seen iTV yet or if its real
about 3 hours ago by beast786
Better PC Play: Dell or HP?
May 26, 10:40PM Fool
@beast786 I was saying that Samsung copied $AAPL another patent war is coming
about 3 hours ago by xoo
$AAPL article on Financial News reporting AAPL TV to be released in Dec......fingers crossed! New highs approaching!!!
about 4 hours ago by VinnyL
RT @xoo s $AAPL TV is rumored to have -another copy cat product// And some how apple and its investors will still make more money.
about 4 hours ago by beast786
$AAPL may be 2 years late. Behind Samsung and Microsoft.
about 4 hours ago by xoo
At best buy $1600 Samsung smart TV with 4 pairs of 3D glasses. It has all the features $AAPL TV is rumored to have -another copy cat product
about 4 hours ago by xoo
RT @DeidreZune Lloyd's of London preparing for euro collapse http://stks.co/3zxA $SPY $AAPL $EUO
about 5 hours ago by JamesM13
RT @DeidreZune Greek exit looking more and more like a sure thing http://stks.co/3zx8 $SPY $QQQ $PCLN $AAPL
about 5 hours ago by JamesM13
RT @DeidreZune Lloyd's of London preparing for euro collapse http://stks.co/3zwj for the exits $SPY $AAPL<CONTINGENCY PLANNING AVOID OVERRX
about 6 hours ago by RobertinGatos
RT @WorldJazz59 @RobertinGatos // sometimes hedge funds go short < AGREE BUT SECOND GUESSING LARGE TRADERS IN SHORT TERM IS DANGEROUS $AAPL
about 6 hours ago by RobertinGatos
10-Bagger Week in Review
May 26, 11:49AM Fool
A New Threat to the Google Throne
May 26, 11:35AM Fool
Apple's Surprising Cash Problem
May 26, 10:30AM Fool
Is Your CEO a Space Cadet?
May 25, 3:06PM Fool
Facebook Unveils Mobile App After IPO Dud
May 25, 2:35PM Investor Place
Apple CEO Declines $75M Dividend Payout
May 25, 12:56PM Investor Place
Typical CEOs Get Paid About $3K an Hour
May 25, 12:35PM Investor Place
ETFs: The Better Way to Play Facebook?
May 25, 11:48AM Benzinga
Siri Would Have Embarrassed Steve Jobs
May 25, 10:37AM Benzinga
Is the Toxic Euro Corroding Gold?
May 25, 8:00AM Investor Place
Apple's the Winner Here
May 24, 11:10PM Fool
These Cold Stocks Are Heating Up
May 24, 9:48PM Fool
Is HP Back From the Grave?
May 24, 8:08PM Fool
Is Apple Destroying Dell?
May 24, 7:23PM Fool
Dell Disappoints
May 24, 5:10PM Fool
New Whitney Houston Song to Debut in June
May 24, 2:31PM Investor Place
Yesterday's Rally Explained
May 24, 1:09PM Benzinga
Repairing AAPL Damage with Options
May 24, 11:06AM Investor Place
10 Tech Giants to Add Portfolio Value
May 24, 10:33AM Investor Place
Yahoo! Rolls Out Axis, a New Search Format
May 24, 9:51AM Investor Place
HP's CEO Meg Whitman Appears on CNBC
May 24, 9:19AM Benzinga
Best Buy CEO’s Tough Talk Rings Hollow
May 24, 8:15AM Investor Place
How Facebook Is Like Apple
May 23, 10:18PM Fool
What Does Apple Really Do?
May 23, 10:08PM Fool
Did Baidu Just Kiss Apple Goodbye?
May 23, 10:08PM Fool
Did Dell Just Become a Sell?
May 23, 7:08PM Fool
Dell up Doody Creek Without a Paddle
May 23, 3:46PM Investor Place
Avon: What is This Company?
May 23, 2:30PM Fool
Confusion Spikes Shares of STEC
May 23, 2:16PM Benzinga
Siri Is Not Welcome at IBM
May 23, 1:40PM Investor Place
Forget Gold, Apple (AAPL) is the New Safe Haven
May 23, 1:28PM Street Insider
Corning Crosses Value to Growth
May 23, 1:10PM Fool
Who Keeps Intel Up at Night?
May 23, 12:26PM Fool
Apple and a Growing iPhone
May 23, 12:20PM Fool
Winners and Losers of Digital Age Banking
May 23, 11:20AM Investor Place
TV Maker Vizio Takes on Apple
May 23, 11:07AM Investor Place
Baidu Looks to Pull a Google
May 23, 10:45AM Fool
Google Seals the Deal on Motorola
May 23, 10:45AM Investor Place
Too Many Androids for Its Own Good
May 23, 10:42AM Investor Place
Dell: Shares Plunge on Weak Earnings, Outlook
May 23, 9:36AM Investor Place
Hold Your Horses on the Penney Pounding
May 23, 9:14AM Investor Place
Is Apple Limited in China?
May 22, 11:08PM Fool
5 Highest-Paid CEOs in America
May 22, 2:35PM Investor Place
3 Reasons to Buy Microsoft
May 22, 11:37AM Fool
How Apple Sellers Got Burned on Facebook
May 22, 10:53AM Benzinga
Soros Dumps Google and Apple, Buys Banks
May 22, 9:19AM Fox Business
Stocks Get a Boost, But Can it Last?
May 22, 8:32AM Fox Business
Why Apple Jumped $31 Today
May 21, 10:38PM Fool
Will This iPhone Live or Die?
May 21, 9:07PM Fool
Here Comes Googorola!
May 21, 8:08PM Fool
Earnings Preview: Dell
May 21, 5:18PM Benzinga
Why Amazon is Headed for a Fall
May 21, 4:20PM Fool
Profiting from the Yuan
May 21, 2:00PM Fool
The AAPL Sell-Off Makes It a Screaming Buy
May 21, 12:08PM Investor Place
Facebook investors: Welcome back to Apple!
May 21, 11:35AM Street Insider
XLK Holding Ground, AAPL Strong, FB Not an Issue
May 21, 10:09AM Street Insider
Taxpayers Fill Apple's Deep Pockets
May 21, 9:40AM Benzinga
How Is Apple So Cheap?
May 20, 7:07PM Fool
Google Ups the Ante in Smartphones
May 20, 11:07AM Fool
Finding Some Bargains Amid the Ugliness
May 20, 9:00AM Investor Place
This iPhone Rumor Checks Out
May 19, 6:37PM Fool
Dow Dividend Checkup: ExxonMobil
May 19, 3:07PM Fool
Can It Get Any Worse for RIMM?
May 19, 12:07PM Fool
Don’t Even Consider Hanging up on Qualcomm
May 19, 11:01AM Investor Place
John Gruber jumps ship
May 19, 9:29AM Fortune
Apple: 2 Tablets to Rule Them All?
May 18, 11:52PM Fool
Google Ups the Ante in Smartphones
May 18, 10:37PM Fool
Is Apple Showing Its Hand in TV?
May 18, 6:07PM Fool
Options Trading On Facebook
May 18, 5:05PM Benzinga
The Holy Trinity for AMD
May 18, 4:50PM Fool
Apple Holds Up on Facebook IPO Day
May 18, 3:40PM Benzinga
Steve Jobs’ Wanted to Design a …
May 18, 2:05PM Investor Place
Baidu's Going Mobile in China
May 18, 12:37PM Fool
It's Facebook IPO Day! Now What?
May 18, 12:06PM Fool
Amazon to Sell $600K Kindle Fire Screen Ads
May 18, 10:29AM Investor Place
Is Social Search the Answer for Bing?
May 18, 9:42AM Investor Place
Apple Due for Some Institutional Support
May 18, 6:15AM Investor Place

Recent Quotes

Symbol Price Chg Chg % Market Cap
AAPL 562.29 -3.03 -0.54% 524.26B
AAP 73.67 +0.74 +1.01% 5.373B
AAON 19.43 +0.47 +2.48% 477.40M
AAN 26.87 +0.09 +0.34% 2.043B
AAME 2.70 +0.08 +3.05% 57.43M
AACC 5.43 -0.25 -4.40% 166.59M
AAC 9.95 +0.00 +0.00%
AA 8.63 +0.00 +0.00% 9.200B
A 41.01 -0.01 -0.02% 14.26B
V 119.37 -0.40 -0.33% 97.06B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close