Apple Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
441.13 Down -0.22 -0.05%
Find prices for:
MORE ON AAPL
APPLE INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
8/13/2012 648.19 623.25 623.39 648.11 56,215,800
8/9/2012 2.65 Ex-dividend
8/6/2012 625 615.26 617.29 621.7 44,800,100
7/30/2012 617.98 587.82 590.92 615.7 67,968,800
7/23/2012 609.68 570 594.4 585.16 97,901,000
7/16/2012 615.35 603.15 605.12 604.3 60,076,600
7/9/2012 619.87 592.68 605.3 604.97 75,010,000
7/2/2012 614.34 583.6 584.73 605.88 55,186,100
6/25/2012 584 565.61 577.3 584 53,165,900
6/18/2012 590 570.37 570.96 582.1 63,293,700
6/11/2012 588.5 566.7 587.72 574.13 71,489,600
6/4/2012 580.58 548.5 561.5 580.32 74,075,500
5/28/2012 581.5 560.52 570.9 560.99 68,672,000
5/21/2012 576.5 534.05 534.5 562.29 97,694,200
5/14/2012 567.51 522.18 562.57 530.38 101,404,800
5/7/2012 575.88 558.73 561.5 566.71 77,537,900
4/30/2012 598.4 565.17 597.8 565.25 88,046,400
4/23/2012 618 555 570.61 603 138,980,800
4/16/2012 620.25 570.42 610.06 572.98 174,874,500
4/9/2012 644 603.51 626.13 605.23 130,468,500
4/2/2012 634.66 600.38 601.83 633.68 94,541,200
3/26/2012 621.45 595.26 599.79 599.55 114,200,000
3/19/2012 609.65 582 598.37 596.05 122,020,100
3/12/2012 600.01 547 548.98 585.57 160,790,200
3/5/2012 547.74 516.22 545.42 545.17 119,757,800
2/27/2012 548.21 516.28 521.31 545.18 114,818,900
2/20/2012 522.9 504.12 506.88 522.41 74,006,600
2/13/2012 526.29 486.63 499.53 502.12 141,628,100
2/6/2012 497.62 458.2 458.38 493.42 88,903,300
1/30/2012 460 445.39 445.71 459.68 54,105,100
1/23/2012 454.45 419.55 422.67 447.28 87,002,800
1/16/2012 431.37 419.75 424.2 420.3 42,692,600
1/9/2012 427.75 418.66 425.5 419.81 46,658,000
1/2/2012 422.75 409 409.4 422.4 41,148,400
12/26/2011 409.09 400.51 403.1 405 31,786,500
12/19/2011 403.59 380.48 382.47 403.33 46,708,600
12/12/2011 395.4 377.68 391.68 381.02 61,620,800
12/5/2011 396.41 386.76 393.49 393.62 57,845,400
11/28/2011 393.63 370.2 372.35 389.7 67,685,500
11/21/2011 377.93 363.32 370.4 363.57 55,032,100
11/14/2011 391.14 374.88 383.52 374.94 73,765,800
11/7/2011 408 380.26 399.91 384.62 93,862,500
10/31/2011 409.33 393.22 402.42 400.24 71,050,700
10/24/2011 409 393.15 396.18 404.95 78,819,600
10/17/2011 426.7 390.75 421.74 392.87 137,228,800
10/10/2011 422 378.21 379.09 422 95,358,100
10/3/2011 384.78 354.24 380.37 369.8 144,193,400
9/26/2011 409.25 381.18 399.86 381.32 109,815,200
9/19/2011 422.86 395.2 397 404.3 132,876,600
9/12/2011 400.5 371.9 373 400.5 91,414,200
9/5/2011 388.61 366.48 367.37 377.48 65,768,100
8/29/2011 392.08 371.83 388.18 374.05 76,029,200
8/22/2011 383.8 355.09 364.51 383.58 118,970,700
8/15/2011 384.97 356 379.63 356.03 108,171,600
8/8/2011 379.64 353.02 361.69 376.99 156,284,800
8/1/2011 399.5 362.57 397.78 373.62 145,030,000
7/25/2011 404.5 384 390.35 390.48 105,439,700
7/18/2011 396.27 365.28 365.43 393.3 120,583,800
7/11/2011 365 348.62 356.34 364.92 78,610,600
7/4/2011 360 342.5 343 359.71 60,338,800
6/27/2011 343.5 327.25 327.59 343.26 62,339,900
6/20/2011 333.15 310.5 317.36 326.35 90,152,900
6/13/2011 333.25 318.33 327.2 320.26 78,203,900
6/6/2011 347.05 325.51 345.7 325.9 72,688,500
5/30/2011 352.13 341 341.1 343.44 58,026,600
5/23/2011 338.56 329.42 329.97 337.41 50,898,500
5/16/2011 342.41 330.73 339.2 335.22 65,609,100
5/9/2011 350 340.35 347.86 340.5 52,502,300
5/2/2011 351.83 345.5 349.74 346.66 62,929,600
4/25/2011 354.99 345.52 350.34 350.13 83,138,900
4/18/2011 355.13 320.16 326.1 350.7 88,704,500
4/11/2011 336.14 326.8 334.06 327.46 68,854,100
4/4/2011 344.6 333.95 344.31 335.06 74,877,200
3/28/2011 354.32 343.3 353.15 344.56 60,167,200
3/21/2011 352.06 335.26 335.99 351.54 70,089,200
3/14/2011 356.48 326.26 353.18 330.67 133,103,000
3/7/2011 361.67 344.9 361.4 351.99 83,385,700
2/28/2011 360.29 347.68 351.24 360 86,280,100
2/21/2011 348.43 337.72 342.15 348.16 86,582,500
2/14/2011 364.9 349.52 356.79 350.56 86,512,900
2/7/2011 360 347.64 347.89 356.85 94,461,600
1/31/2011 346.7 334.3 335.8 346.5 63,516,700
1/24/2011 345.6 326.72 326.87 336.1 89,482,000
1/17/2011 348.6 326 329.52 326.72 161,992,200
1/10/2011 348.48 337.17 338.83 348.48 64,364,200
1/3/2011 336.35 324.84 325.64 336.12 57,940,700
12/27/2010 326.66 321.31 322.85 322.56 33,582,900
12/20/2010 325.72 318.23 321.6 323.6 40,414,400
12/13/2010 325.06 319 324.37 320.61 68,495,200
12/6/2010 323.99 317.11 318.64 320.56 61,378,200
11/29/2010 319 310.87 315.5 317.44 79,120,800
11/22/2010 317.7 305.87 306.68 315.76 55,876,300
11/15/2010 310.54 297.76 308.46 306.73 86,476,200
11/8/2010 321.3 303.63 317.2 308.03 78,814,300
11/1/2010 320.18 302.2 302.22 317.13 84,639,500
10/25/2010 311.6 300.87 309.09 300.98 77,354,100
10/18/2010 319 300.02 318.47 307.47 142,252,600
10/11/2010 315 292.49 294.74 314.74 106,209,600
10/4/2010 294.5 277.77 281.6 294.07 95,533,200
9/27/2010 294.73 275 293.98 282.52 111,056,400
9/20/2010 293.53 275.85 276.08 292.32 119,642,300
9/13/2010 277.96 265.52 265.82 275.37 89,745,400
9/6/2010 266.52 256.25 256.64 263.41 60,561,000
8/30/2010 258.78 240.35 240.76 258.77 87,047,200
8/23/2010 252 235.56 251.79 241.62 93,877,600
8/16/2010 254.67 246.62 247.58 249.64 67,560,900
8/9/2010 262.15 246.12 261.48 249.1 80,888,600
8/2/2010 264.28 257.63 260.44 260.09 71,452,400
7/26/2010 265.99 254.9 260 257.25 93,484,500
7/19/2010 265.15 239.6 249.88 259.94 159,422,200
7/12/2010 261.85 246.43 258.53 249.9 158,240,100
7/5/2010 262.9 246.16 251 259.62 87,197,000
6/28/2010 269.75 243.2 266.93 246.94 149,131,900
6/21/2010 279.01 265.81 277.69 266.7 125,974,100
6/14/2010 275 254.01 255.96 274.07 129,635,800
6/7/2010 259.15 242.2 258.29 253.51 145,160,500
5/31/2010 265.94 254.63 259.69 255.97 106,200,600
5/24/2010 259.4 237.16 247.28 256.88 147,672,400
5/17/2010 258.55 231.35 254.7 242.32 181,359,100
5/10/2010 265 248.53 250.25 253.82 137,432,300
5/3/2010 267.88 199.25 263.84 235.86 179,397,800
4/26/2010 272.46 256.41 271.88 261.09 108,861,100
4/19/2010 272.18 241.77 247.03 270.83 138,500,400
4/12/2010 251.14 241.11 242.2 247.4 77,529,500
4/5/2010 241.92 234.77 234.98 241.79 95,256,800
3/29/2010 238.73 231.62 233 235.97 75,066,200
3/22/2010 231.95 220.15 220.47 230.9 101,473,800
3/15/2010 226.45 220.25 225.38 222.25 81,889,800
3/8/2010 227.73 217.89 220.01 226.6 98,870,900
3/1/2010 219.7 205.45 205.75 218.95 98,376,200
2/22/2010 205.17 195.71 202.34 204.62 92,841,400
2/15/2010 204.31 200.86 201.94 201.67 64,960,800
2/8/2010 201.64 194 195.69 200.38 95,975,800
2/1/2010 200.2 190.85 192.37 195.46 131,124,900
1/25/2010 213.71 190.25 202.51 192.06 252,672,400
1/18/2010 215.55 197.16 208.33 197.75 101,145,700
1/11/2010 213 204.1 212.8 205.93 96,073,800
1/4/2010 215.59 209.05 213.43 211.98 91,885,500
12/28/2009 213.95 208.31 211.72 210.73 66,223,600
12/21/2009 209.35 195.67 196.05 209.04 64,582,000
12/14/2009 197.51 191 195.37 195.43 80,936,600
12/7/2009 199.7 188.68 193.32 194.67 107,477,800
11/30/2009 202.77 190.28 201.11 193.32 102,917,900
11/23/2009 206 198.37 203 200.59 49,125,600
11/16/2009 208 197.76 205.48 199.92 78,759,000
11/9/2009 205 196.26 196.94 204.45 74,334,700
11/2/2009 195.19 185.57 189.8 194.34 84,643,700
10/26/2009 206.75 186.07 203.67 188.5 119,543,000
10/19/2009 208.71 185.55 187.85 203.94 160,327,500
10/12/2009 192.32 187.84 191.02 188.05 64,889,900
10/5/2009 191.45 184.27 186.2 190.47 79,481,600
9/28/2009 187.4 180.7 183.87 184.9 82,170,000
9/21/2009 188.9 181.44 184.29 182.37 85,181,600
9/14/2009 186.79 170.25 170.83 185.02 104,100,700
9/7/2009 174.47 169.7 172.98 172.16 70,229,700
8/31/2009 170.7 164.11 168.16 170.31 64,774,800
8/24/2009 172.49 164.83 170.12 170.05 69,225,600
8/17/2009 169.37 159.42 163.55 169.22 75,966,900
8/10/2009 168.67 161.88 165.66 166.78 65,971,600
8/3/2009 167.39 163.09 165.21 165.51 69,374,500
7/27/2009 165 157.26 160.17 163.39 73,985,200
7/20/2009 160 149.75 153.27 159.99 123,204,600
7/13/2009 152.02 137.53 139.54 151.75 82,592,200
7/6/2009 139.68 134.42 138.7 138.52 83,029,000
6/29/2009 144.66 139.79 143.46 140.02 63,814,200
6/22/2009 143.56 132.88 140.67 142.44 102,004,500
6/15/2009 139.5 134.53 136.01 139.48 99,132,100
6/8/2009 144.56 136.04 143.82 136.97 120,904,300
6/1/2009 146.4 136 136.47 144.67 94,908,400
5/25/2009 135.9 124.55 124.76 135.81 79,574,700
5/18/2009 129.31 121.57 123.73 122.5 68,804,600
5/11/2009 130.96 119.38 127.37 122.42 86,632,200
5/4/2009 133.5 126.26 128.24 129.19 88,626,500
4/27/2009 127.95 122.66 122.9 127.24 81,821,600
4/20/2009 127.2 118.6 121.73 123.9 120,078,800
4/13/2009 124.25 115.76 120.01 123.42 83,875,500
4/6/2009 120 113.28 114.94 119.57 77,907,600
3/30/2009 116.13 102.61 104.51 115.99 111,115,900
3/23/2009 109.98 101.75 102.71 106.85 109,497,700
3/16/2009 103.48 94.18 96.53 101.59 127,778,200
3/9/2009 97.2 82.57 84.18 95.93 134,280,700
3/2/2009 92.77 82.33 88.12 85.3 141,245,600
2/23/2009 92.92 86.51 91.65 89.31 134,434,800
2/16/2009 97.04 89 96.87 91.2 108,425,100
2/9/2009 103 95.77 100 99.16 130,922,600
2/2/2009 100 88.9 89.1 99.72 121,529,300
1/26/2009 95 88.3 88.86 90.13 122,920,300
1/19/2009 90 78.2 81.93 88.36 149,792,000
1/12/2009 90.99 80.05 90.46 82.33 192,169,100
1/5/2009 97.17 90.04 93.17 90.58 159,338,200
12/29/2008 91.04 84.72 86.52 90.75 107,826,800
12/22/2008 90.03 84.55 90.02 85.81 73,837,300
12/15/2008 96.48 88.02 95.99 90 178,190,900
12/8/2008 103.6 92.53 97.28 98.27 193,370,800
12/1/2008 96.23 86.5 91.3 94 198,210,100
11/24/2008 95.25 84.84 85.21 92.67 138,569,900
11/17/2008 91.58 79.14 88.48 82.58 243,995,000
11/10/2008 100.4 86.02 100.17 90.24 242,516,100
11/3/2008 111.79 95.72 105.93 98.24 218,975,100
10/27/2008 112.19 91.86 95.07 107.59 289,166,900
10/20/2008 101.25 90.11 99.78 96.38 330,611,400
10/13/2008 116.4 85.89 104.55 97.4 316,097,000
10/6/2008 101.5 85 91.96 96.8 358,477,600
9/29/2008 119.68 94.65 119.62 97.07 337,772,800
9/22/2008 140.25 123 139.94 128.24 189,990,400
9/15/2008 147.69 120.68 142.03 140.91 229,604,600
9/8/2008 164.89 146 164.57 148.94 179,607,800
9/1/2008 173.5 157.65 172.4 160.18 108,838,200
8/25/2008 176.25 169.04 176.15 169.53 87,099,500
8/18/2008 177.81 171.81 175.57 176.79 94,825,700
8/11/2008 180.45 169.67 170.07 175.74 142,505,900
8/4/2008 169.65 152.91 156.6 169.55 123,554,600
7/28/2008 162.47 153.65 162.34 156.66 120,460,400
7/21/2008 168.37 146.53 166.9 162.12 206,252,800
7/14/2008 179.3 165 179.24 165.15 153,574,800
7/7/2008 180.91 171 173.16 172.58 156,281,300
6/30/2008 177.45 164 170.19 170.12 112,775,100
6/23/2008 178.83 164.15 174.74 170.09 136,585,500
6/16/2008 182.34 169.07 171.3 175.27 158,729,800
6/9/2008 186.78 165.31 184.79 172.37 237,327,400
6/2/2008 189.95 182.34 188.6 185.64 138,805,800
5/26/2008 189.54 181.84 182.75 188.75 99,687,500
5/19/2008 188.69 172 187.86 181.17 185,324,900
5/12/2008 192.24 182.85 185.21 187.62 149,942,800
5/5/2008 188.2 180.54 181.92 183.45 160,811,200
4/28/2008 181.92 169.13 169.75 180.94 169,995,200
4/21/2008 171.1 158.09 162.21 169.73 238,308,600
4/14/2008 162.26 144.54 146.77 161.04 145,399,100
4/7/2008 159.69 146.4 156.13 147.14 186,243,000
3/31/2008 154.72 142.52 143.27 153.08 169,719,200
3/24/2008 145.74 133.64 134.01 143.01 179,188,000
3/17/2008 134.29 122.55 122.55 133.27 149,894,200
3/10/2008 130.3 119.37 121.98 126.61 201,672,600
3/3/2008 127.5 118 124.44 122.25 260,906,800
2/25/2008 132.2 115.44 118.59 125.02 253,947,300
2/18/2008 126.75 115.87 125.99 119.46 158,588,300
2/11/2008 131 123.62 128.01 124.63 187,553,600
2/4/2008 135.9 117.27 134.21 125.48 251,932,900
1/28/2008 136.65 126.45 128.16 133.75 220,510,300
1/21/2008 159.98 126.14 148.02 130.01 334,594,000
1/14/2008 179.42 156.7 177.52 161.36 326,868,700
1/7/2008 183.6 168.3 181.25 172.69 290,242,900
12/31/2007 200.5 178.89 199.5 180.05 139,871,500
12/24/2007 202.96 194.79 195.03 199.83 95,684,700
12/17/2007 193.91 178.6 190.72 193.91 173,002,900
12/10/2007 200 185.76 193.59 190.39 164,266,500
12/3/2007 194.99 176.99 181.86 194.3 164,078,600
11/26/2007 187.7 170.01 173.59 182.22 214,729,200
11/19/2007 172.35 162.1 166.1 171.54 156,514,600
11/12/2007 177.57 150.63 165.28 166.39 279,592,000
11/5/2007 192.68 165.21 185.29 165.37 220,356,400
10/29/2007 190.12 180 185.45 187.87 147,158,000
10/22/2007 188.6 169.96 170.35 184.7 229,058,200
10/15/2007 174.63 163.5 167.98 170.42 192,482,000
10/8/2007 171.88 153.21 163.49 167.25 187,197,200
10/1/2007 161.58 152.93 154.63 161.45 140,074,200
9/24/2007 155 146.65 146.73 153.47 160,474,000
9/17/2007 144.65 137.6 138.99 144.15 168,394,700
9/10/2007 139.4 133.75 137 138.81 169,519,800
9/3/2007 145.84 130 139.94 131.77 249,176,100
8/27/2007 139.65 126.63 133.39 138.48 191,650,700
8/20/2007 135.37 120.5 123.96 135.3 176,678,700
8/13/2007 129.35 111.62 128.32 122.06 198,138,800
8/6/2007 137.24 120.3 132.9 125 186,561,200
7/30/2007 145.45 127.77 144.33 131.85 220,142,800
7/23/2007 148.92 134.15 143.31 143.85 279,405,900
7/16/2007 144.18 136.04 138.39 143.75 153,718,900
7/9/2007 137.85 128.81 132.38 137.73 167,314,700
7/2/2007 133.34 119.3 121.05 132.3 160,229,400
6/25/2007 125.09 118.72 124.19 122.04 188,104,400
6/18/2007 125.18 120.72 123.28 123 152,084,500
6/11/2007 126.15 115.4 126 120.5 243,487,400
6/4/2007 127.61 117.9 118.63 124.49 217,365,300
5/28/2007 122.17 112.69 114.45 118.4 154,144,600
5/21/2007 115 110.05 110.31 113.62 130,402,800
5/14/2007 110.64 103.42 109.62 110.02 146,245,600
5/7/2007 109.13 101.01 101.08 108.74 150,589,000
4/30/2007 101.6 98.55 100.09 100.81 93,454,700
4/23/2007 102.5 91.3 91.59 99.92 196,534,600
4/16/2007 92.3 89.6 90.57 90.97 99,220,900
4/9/2007 95.3 90.06 95.21 90.24 96,439,300
4/2/2007 95.23 93.02 94.14 94.68 68,551,000
3/26/2007 96.83 92.23 93.99 92.91 145,523,000
3/19/2007 94.36 89.59 90.24 93.52 103,805,800
3/12/2007 90.6 87.92 88.07 89.59 125,904,600
3/5/2007 88.97 85.76 85.89 87.97 112,628,900
2/26/2007 90 83 89.84 85.41 177,190,600
2/19/2007 90.81 84.16 84.65 89.07 111,828,300
2/12/2007 85.64 83.63 84.43 84.83 92,559,700
2/5/2007 86.51 82.86 84.3 83.27 144,833,700
1/29/2007 86.65 83.7 86.3 84.75 129,449,100
1/22/2007 89.16 84.99 89.14 85.38 195,929,800
1/15/2007 97.6 88.12 95.68 88.5 237,804,400
1/8/2007 97.8 85.15 85.96 94.62 352,323,500
1/1/2007 86.58 81.9 86.29 85.05 104,902,200
12/25/2006 85.4 76.77 82.19 84.84 165,995,800
12/18/2006 88 81.6 87.63 82.2 133,106,000
12/11/2006 90 85.53 88.9 87.72 141,665,200
12/4/2006 92.33 86.9 91.88 88.26 135,814,100
11/27/2006 93.16 89.5 92.51 91.32 176,337,300
11/20/2006 93.08 85.2 85.4 91.63 85,220,100
11/13/2006 86.3 82.64 83.25 85.85 102,147,400
11/6/2006 84.69 78.43 78.95 83.12 105,355,500
10/30/2006 81.68 77.79 79.99 78.29 89,692,000
10/23/2006 82.6 79.75 79.99 80.41 100,010,200
10/16/2006 79.99 73.91 75.19 79.95 153,349,600
10/9/2006 76.88 72.6 73.8 75.02 100,690,000
10/2/2006 76.16 73.16 75.1 74.22 124,797,600
9/25/2006 77.78 73.72 73.81 76.98 139,737,500
9/18/2006 76.06 72.58 73.8 73 132,082,700
9/11/2006 74.98 71.42 72.43 74.1 198,808,800
9/4/2006 73.57 68.55 68.97 72.52 148,268,900
8/28/2006 68.65 65.12 68.5 68.38 119,623,100
8/21/2006 69.05 66.15 67.3 68.75 101,418,200
8/14/2006 68.66 63.6 64.05 67.91 124,228,800
8/7/2006 69.6 62.58 67.72 63.65 167,336,100
7/31/2006 70 64.96 66.83 68.3 173,231,100
7/24/2006 65.68 60.43 61.26 65.59 129,915,200
7/17/2006 61.59 51.65 51.73 60.72 224,791,200
7/10/2006 56.49 50.16 55.7 50.67 161,672,300
7/3/2006 58.18 54.67 57.52 55.4 76,656,000
6/26/2006 59.22 55.41 59.17 57.27 124,432,600
6/19/2006 60.17 57 57.83 58.83 138,796,500
6/12/2006 59.74 56.69 59.4 57.56 168,077,200
6/5/2006 61.56 57.15 61.15 59.24 152,011,200
5/29/2006 63.3 58.69 63.29 61.66 124,046,400
5/22/2006 65.19 61.56 63.87 63.55 115,245,900
5/15/2006 68.38 62.82 67.37 64.51 138,079,400
5/8/2006 73.8 66.86 72.99 67.7 108,892,500
5/1/2006 72.89 69.16 70.77 71.89 129,796,200
4/24/2006 71.3 65.5 66.85 70.39 126,906,300
4/17/2006 70 64.35 66.51 67.04 180,929,200
4/10/2006 70.93 65.81 70.29 66.47 118,532,000
4/3/2006 72.05 61.05 63.67 69.79 292,602,300
3/27/2006 63.61 57.67 60.35 62.72 251,208,700
3/20/2006 65.46 59.03 65.22 59.96 207,112,100
3/13/2006 68.04 64.11 65.05 64.66 141,409,400
3/6/2006 67.72 62.45 67.69 63.19 152,979,500
2/27/2006 72.4 67.53 71.99 67.72 149,505,300
2/20/2006 73 68 70.59 71.46 112,520,000
2/13/2006 71.01 64.64 66.63 70.29 169,097,400
2/6/2006 72.51 62.9 72.02 67.31 246,621,500
1/30/2006 76.6 70.87 71.17 71.85 151,180,100
1/23/2006 79.56 71.1 76.1 72.03 200,545,800
1/16/2006 86.38 75.83 85.7 76.09 174,461,300
1/9/2006 86.4 75.74 76.73 85.59 232,407,600
1/2/2006 76.7 72.25 72.38 76.3 92,230,500
12/26/2005 75.18 70.34 74 71.89 75,151,100
12/19/2005 74.49 71.04 71.11 73.35 74,458,300
12/12/2005 75.46 70.27 74.87 71.11 132,224,800
12/5/2005 74.83 71.49 71.95 74.33 123,821,200
11/28/2005 72.74 67.35 70.72 72.63 150,509,800
11/21/2005 69.54 63.72 64.82 69.34 69,036,000
11/14/2005 65.88 60.91 61.54 64.56 103,440,100
11/7/2005 62.11 59.01 60.85 61.54 98,534,900
10/31/2005 62.32 54.75 55.2 61.15 154,376,100
10/24/2005 57.56 54.17 55.25 54.47 103,695,200
10/17/2005 56.98 51.21 53.98 55.66 156,815,700
10/10/2005 54.35 47.87 51.76 54 262,764,100
10/3/2005 55.35 50.55 54.16 51.3 110,621,800
9/26/2005 54.56 50.59 54.03 53.61 113,719,600
9/19/2005 53.81 51.05 51.05 53.2 109,342,900
9/12/2005 51.63 49.33 51.1 51.21 86,812,100
9/5/2005 51.35 46.55 46.7 51.31 110,743,400
8/29/2005 47.17 45.26 45.27 46.22 62,758,400
8/22/2005 47.12 45.26 46.15 45.74 64,052,900
8/15/2005 48.33 45.75 46.48 45.83 105,636,500
8/8/2005 46.22 42.61 43 46.1 76,265,400
8/1/2005 43.5 42.02 42.57 42.99 49,803,700
7/25/2005 44.38 42.26 43.99 42.65 59,555,800
7/18/2005 44.04 41.07 41.41 44 86,569,700
7/11/2005 42.01 37.78 38.37 41.55 155,627,800
7/4/2005 38.28 36.5 36.55 38.25 54,657,700
6/27/2005 38.1 36.12 36.84 36.5 74,192,600
6/20/2005 39.78 37.38 37.85 37.76 80,825,000
6/13/2005 38.54 35.75 35.89 38.31 89,702,400
6/6/2005 38.63 35.52 38.33 35.81 108,668,000
5/30/2005 40.76 37.77 40.66 38.24 78,303,500
5/23/2005 40.94 37.85 37.85 40.56 103,434,000
5/16/2005 37.68 34.53 34.56 37.55 105,447,700
5/9/2005 37.45 33.11 37.28 34.77 161,880,200
5/2/2005 37.33 36.02 36.21 37.24 76,321,300
4/25/2005 37.51 35.22 36.49 36.06 122,355,300
4/18/2005 37.74 34 35 35.5 177,673,900
4/11/2005 44.25 35.28 44.15 35.35 275,855,700
4/4/2005 44.45 40.16 40.99 43.74 96,893,100
3/28/2005 42.96 40.57 42.75 40.89 86,293,100
3/21/2005 43.97 42.02 43.29 42.5 73,466,500
3/14/2005 43.44 39.52 40.52 42.96 128,488,300
3/7/2005 43.25 38.83 42.8 40.27 150,190,000
2/28/2005 45.14 41.22 44.68 42.81 133,942,100
2/28/2005 2 for 1 Split
2/21/2005 44.96 42.65 43.15 44.5 178,850,200
2/14/2005 45.44 41.03 41.37 43.41 282,919,100
2/7/2005 41 38.33 39.47 40.61 175,256,000
1/31/2005 39.96 37.26 37.29 39.42 167,341,200
1/24/2005 36.99 35.28 35.49 36.99 137,763,700
1/17/2005 35.8 34.61 34.87 35.25 128,305,800
1/10/2005 37.21 31.65 34.95 35.1 404,436,000
1/3/2005 34.82 31.3 32.39 34.63 193,354,500
12/27/2004 32.58 31.03 32.4 32.2 80,424,600
12/20/2004 33 30.8 32.74 32.01 108,811,900
12/13/2004 33.75 32.3 32.87 32.5 113,111,800
12/6/2004 33.37 31.03 32.13 32.58 161,662,500
11/29/2004 34.79 30.88 34.5 31.34 206,289,400
11/22/2004 32.88 28.95 29.01 32.28 193,731,700
11/15/2004 28.46 27.11 27.54 27.59 82,027,600
11/8/2004 27.85 26.69 27.14 27.75 82,765,500
11/1/2004 28.06 26.02 26.25 27.36 166,858,000
10/25/2004 26.6 23.49 23.6 26.2 137,781,700
10/18/2004 24.18 22.35 22.4 23.71 136,857,800
10/11/2004 22.88 18.83 19.4 22.75 206,505,200
10/4/2004 20.47 19.2 19.59 19.53 79,053,900
9/27/2004 19.64 18.42 18.49 19.34 68,397,500
9/20/2004 19.44 18.41 18.45 18.65 64,306,300
9/13/2004 18.69 17.39 17.93 18.57 63,875,400
9/6/2004 18.29 17.62 17.7 17.94 51,266,900
8/30/2004 18 16.98 17.01 17.62 64,736,900
8/23/2004 17.59 15.3 15.4 17.18 88,558,000
8/16/2004 15.93 15.18 15.44 15.4 65,327,800
8/9/2004 15.77 14.91 14.93 15.42 54,243,400
8/2/2004 16.15 14.85 15.62 14.89 56,797,400
7/26/2004 16.5 15.39 15.43 16.17 56,045,900
7/19/2004 16.36 15.24 16.03 15.35 63,074,100
7/12/2004 16.82 14.37 15.01 16.1 140,556,300
7/5/2004 15.71 14.98 15.55 15.02 42,474,700
6/28/2004 17.1 14.87 16.95 15.54 98,007,800
6/21/2004 16.92 16.06 16.56 16.85 62,718,700
6/14/2004 16.7 14.75 15.33 16.46 91,570,600
6/7/2004 15.49 14.41 14.52 15.37 47,072,000
5/31/2004 14.63 13.81 13.9 14.39 41,150,700
5/24/2004 14.39 13.56 13.63 14.03 44,983,000
5/17/2004 13.75 13.18 13.35 13.56 44,957,000
5/10/2004 13.86 12.97 13.14 13.53 46,013,600
5/3/2004 13.79 12.75 13 13.34 53,796,600
4/26/2004 13.82 12.75 13.79 12.89 59,766,500
4/19/2004 14.38 13.53 14.06 13.85 73,340,200
4/12/2004 14.79 13.16 13.75 14.59 124,398,700
4/5/2004 14.19 13.46 13.74 13.77 40,716,400
3/29/2004 14 13.31 13.7 13.75 60,499,700
3/22/2004 13.68 12.61 12.69 13.52 79,334,800
3/15/2004 13.68 12.7 13.52 12.93 79,736,500
3/8/2004 14.07 12.88 13.4 13.78 109,922,300
3/1/2004 13.75 11.8 12.05 13.37 107,318,600
2/23/2004 12.01 10.95 11.23 11.96 49,888,200
2/16/2004 11.82 11.11 11.55 11.2 32,640,000
2/9/2004 12.05 11.22 11.31 11.5 46,157,800
2/2/2004 11.46 10.85 11.23 11.36 47,256,300
1/26/2004 11.69 11.1 11.23 11.28 44,712,700
1/19/2004 11.49 11.09 11.34 11.28 34,831,400
1/12/2004 12.42 11.25 11.58 11.36 113,672,700
1/5/2004 12.07 10.71 10.71 11.5 85,009,200
12/29/2003 10.88 10.43 10.46 10.64 27,052,000
12/22/2003 10.46 9.63 9.83 10.39 34,529,800
12/15/2003 10.75 9.81 10.75 9.85 65,067,100
12/8/2003 10.67 9.98 10.39 10.45 33,263,700
12/1/2003 10.95 10.37 10.52 10.43 40,663,900
11/24/2003 10.64 10.12 10.25 10.46 34,804,900
11/17/2003 10.69 9.93 10.68 10.14 47,301,000
11/10/2003 11.36 10.64 11.23 10.73 42,891,100
11/3/2003 11.65 11.23 11.42 11.25 52,953,100
10/27/2003 12 11.2 11.38 11.45 41,464,600
10/20/2003 11.7 11.12 11.3 11.3 35,823,000
10/13/2003 12.51 11.21 11.87 11.38 89,568,700
10/6/2003 11.91 10.79 10.84 11.84 58,491,300
9/29/2003 10.93 10.1 10.75 10.85 49,817,600
9/22/2003 11.25 10.07 11.09 10.35 54,842,900
9/15/2003 11.53 10.93 11.41 11.29 44,456,400
9/8/2003 11.57 11.05 11.24 11.55 34,517,900
9/1/2003 11.66 11.2 11.33 11.25 34,324,100
8/25/2003 11.43 10.18 10.39 11.31 39,772,200
8/18/2003 11 9.86 9.93 10.44 39,547,400
8/11/2003 10.17 9.73 9.91 9.86 32,308,600
8/4/2003 10.75 9.71 10.27 9.82 37,065,900
7/28/2003 10.75 10.09 10.75 10.37 35,480,800
7/21/2003 10.79 10.15 10.35 10.77 34,741,300
7/14/2003 10.59 9.69 10.01 10.43 60,715,700
7/7/2003 10.25 9.57 9.64 9.93 38,193,600
6/30/2003 9.78 9.26 9.34 9.57 31,556,700
6/23/2003 9.85 9.24 9.65 9.37 60,016,900
6/16/2003 9.81 8.73 8.8 9.6 57,610,300
6/9/2003 8.98 8.32 8.47 8.71 39,486,000
6/2/2003 9.15 8.51 9.05 8.58 53,544,700
5/26/2003 9.45 8.77 8.98 8.98 48,139,200
5/19/2003 9.33 8.8 9.27 9.16 55,635,900
5/12/2003 9.5 8.98 9.08 9.4 66,032,300
5/5/2003 9.2 7.38 7.39 9.15 193,202,100
4/28/2003 7.3 6.72 6.74 7.23 79,405,100
4/21/2003 6.82 6.49 6.57 6.68 42,885,800
4/14/2003 6.88 6.36 6.86 6.56 87,360,600
4/7/2003 7.48 6.47 7.43 6.6 70,583,500
3/31/2003 7.35 7.02 7.17 7.21 31,354,600
3/24/2003 7.42 7.15 7.34 7.29 27,694,500
3/17/2003 7.58 7.3 7.45 7.5 44,135,800
3/10/2003 7.51 7.03 7.26 7.39 36,158,900
3/3/2003 7.58 7.16 7.51 7.27 25,332,800
2/24/2003 7.55 7.24 7.43 7.51 33,588,600
2/17/2003 7.65 7.33 7.38 7.5 32,724,100
2/10/2003 7.36 7.03 7.13 7.34 36,315,800
2/3/2003 7.47 7.04 7.21 7.08 44,948,000
1/27/2003 7.55 6.83 6.84 7.18 64,402,100
1/20/2003 7.21 6.78 7.11 6.9 35,883,300
1/13/2003 7.45 7.04 7.45 7.05 56,068,800
1/6/2003 7.69 7.22 7.52 7.36 48,554,500
12/30/2002 7.47 6.92 7.04 7.45 24,585,100
12/23/2002 7.41 7.01 7.08 7.03 11,858,300
12/16/2002 7.6 6.89 7.41 7.07 46,230,800
12/9/2002 7.78 7.33 7.47 7.4 39,815,100
12/2/2002 8.05 7.25 7.95 7.48 51,621,900
11/25/2002 8.07 7.64 8.01 7.75 31,139,900
11/18/2002 8.22 7.51 8.1 8.01 44,108,200
11/11/2002 8.21 7.56 7.87 7.98 31,957,700
11/4/2002 8.69 7.76 8.25 7.92 47,726,000
10/28/2002 8.25 7.48 7.78 8.18 48,827,000
10/21/2002 7.73 7 7.13 7.71 40,048,600
10/14/2002 7.63 6.95 7.28 7.17 59,653,100
10/7/2002 7.39 6.68 6.99 7.26 59,795,600
9/30/2002 7.32 7 7.21 7.02 43,599,500
9/23/2002 7.6 7.2 7.38 7.36 42,345,700
9/16/2002 7.55 7.06 7.07 7.44 57,321,600
9/9/2002 7.3 7.03 7.14 7.09 41,581,500
9/2/2002 7.39 7.03 7.25 7.19 39,539,300
8/26/2002 7.98 7.26 7.98 7.38 37,914,600
8/19/2002 8.13 7.73 7.89 7.87 36,858,700
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 1:56 PM ET
Ad Choice Feedback