APPLE$560.00

down -5.32


25/5/2012 09:25 AM |  NASDAQ: AAPL |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
5/25/2007 112.00 113.78 111.50 113.62 226057
5/29/2007 114.45 114.86 112.69 114.35 230605
5/30/2007 114.30 118.88 113.53 118.77 528016
5/31/2007 120.07 122.17 119.54 121.19 463238
6/1/2007 121.10 121.19 118.29 118.40 316165
6/4/2007 118.63 121.73 117.90 121.33 316669
6/5/2007 121.41 122.69 120.50 122.67 328852
6/6/2007 122.30 124.05 121.95 123.64 397229
6/7/2007 124.99 127.61 123.19 124.07 683957
6/8/2007 125.82 125.83 122.29 124.49 443458
6/11/2007 126.00 126.15 119.54 120.19 669378
6/12/2007 119.35 121.71 118.31 120.38 509488
6/13/2007 121.15 121.19 115.40 117.50 614769
6/14/2007 117.20 119.45 116.42 118.75 347595
6/15/2007 120.62 120.67 119.86 120.50 289721
6/18/2007 123.28 125.18 122.54 125.09 325216
6/19/2007 124.69 125.01 122.91 123.66 336795
6/20/2007 123.87 124.66 121.50 121.55 320540
6/21/2007 121.70 124.29 120.72 123.90 309659
6/22/2007 123.85 124.45 122.38 123.00 225670
6/25/2007 124.19 125.09 121.06 122.34 344787
6/26/2007 123.98 124.00 118.72 119.65 479135
6/27/2007 120.61 122.04 119.26 121.89 348106
6/28/2007 122.36 122.49 120.00 120.56 299337
6/29/2007 121.97 124.00 121.09 122.04 405134
7/2/2007 121.05 122.09 119.30 121.26 355308
7/3/2007 122.00 127.40 121.50 127.17 415172
7/5/2007 128.80 132.97 128.69 132.75 518467
7/6/2007 133.13 133.34 130.40 132.30 312277
7/9/2007 132.38 132.90 129.18 130.33 355356
7/10/2007 128.88 134.50 128.81 132.35 447961
7/11/2007 132.07 133.70 131.31 132.39 293063
7/12/2007 133.85 134.24 132.39 134.07 251560
7/13/2007 135.03 137.85 134.52 137.73 324017
7/16/2007 138.39 139.98 137.50 138.10 334131
7/17/2007 138.30 139.60 137.50 138.91 253352
7/18/2007 138.19 138.44 136.04 138.12 270306
7/19/2007 140.30 140.81 139.65 140.00 261367
7/20/2007 141.65 144.18 140.00 143.75 415558
7/23/2007 143.31 145.22 140.93 143.70 369454
7/24/2007 138.88 141.00 134.15 134.89 641176
7/25/2007 137.35 138.36 135.00 137.26 534351
7/26/2007 145.91 148.50 136.96 146.00 780939
7/27/2007 146.19 148.92 143.78 143.85 413634
7/30/2007 144.33 145.45 139.57 141.43 395657
7/31/2007 142.97 143.48 131.52 131.76 629426
8/1/2007 133.64 135.38 127.77 135.00 625056
8/2/2007 136.65 136.96 134.15 136.49 304516
8/3/2007 135.26 135.95 131.50 131.85 242343
8/6/2007 132.90 135.27 128.30 135.25 330418
8/7/2007 134.94 137.24 132.63 135.03 339263
8/8/2007 136.76 136.86 132.00 134.01 288606
8/9/2007 131.11 133.00 125.09 126.39 401927
8/10/2007 123.12 127.75 120.30 125.00 503435
8/13/2007 128.32 129.35 126.50 127.79 268897
8/14/2007 128.29 128.30 123.71 124.03 263931
8/15/2007 122.74 124.86 119.65 119.90 354163
8/16/2007 117.01 118.50 111.62 117.05 666342
8/17/2007 122.01 123.50 119.82 122.06 426539
8/20/2007 123.96 124.50 120.50 122.22 286899
8/21/2007 122.21 128.96 121.00 127.57 464662
8/22/2007 131.22 132.75 130.33 132.51 377801
8/28/2007 130.99 132.41 126.63 126.82 420568
8/29/2007 129.88 134.18 129.54 134.08 416499
8/30/2007 132.67 138.25 132.30 136.25 512433
8/31/2007 139.49 139.65 137.41 138.48 312632
9/4/2007 139.94 145.73 139.84 144.16 468786
9/5/2007 144.97 145.84 136.10 136.76 829662
9/6/2007 135.56 137.57 132.71 135.01 678094
9/7/2007 132.01 132.30 130.00 131.77 510743
9/10/2007 136.99 138.04 133.95 136.71 530797
9/11/2007 137.90 138.30 133.75 135.49 346249
9/12/2007 135.99 139.40 135.75 136.85 365275
9/13/2007 138.83 139.00 136.65 137.20 233946
9/14/2007 136.57 138.98 136.20 138.81 216744
9/17/2007 138.99 140.59 137.60 138.41 283019
9/18/2007 139.06 142.85 137.83 140.92 379513
9/19/2007 143.02 143.16 139.40 140.77 366332
9/20/2007 140.15 141.79 139.32 140.31 245754
9/21/2007 141.14 144.65 140.31 144.15 406513
9/24/2007 146.73 149.85 146.65 148.28 375062
9/25/2007 146.84 153.22 146.82 153.18 425729
9/26/2007 154.47 155.00 151.25 152.77 348019
9/27/2007 153.77 154.52 152.32 154.50 234277
9/28/2007 153.44 154.60 152.75 153.47 219158
10/1/2007 154.63 157.41 152.93 156.34 298613
10/2/2007 156.55 158.59 155.89 158.45 282506
10/3/2007 157.78 159.18 157.01 157.92 246964
10/4/2007 158.00 158.08 153.50 156.24 234029
10/5/2007 158.37 161.58 157.70 161.45 335952
10/8/2007 163.49 167.91 162.97 167.91 298159
10/9/2007 170.20 171.11 166.68 167.86 394388
10/10/2007 167.55 167.88 165.60 166.79 237796
10/11/2007 169.49 171.88 153.21 162.23 586715
10/12/2007 163.01 167.28 161.80 167.25 352442
10/15/2007 167.98 169.57 163.50 166.98 384489
10/16/2007 165.54 170.18 165.15 169.58 380934
10/17/2007 172.69 173.04 169.18 172.75 399694
10/18/2007 171.50 174.19 171.05 173.50 294170
10/19/2007 174.24 174.63 170.00 170.42 460638
Sponsored links
Recent Analysis
Trading Center
Partner Links