$123.25 0.00 (%) Apple Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
3/27/2015124.57124.70122.91123.2539,546,151
3/26/2015122.76124.88122.60124.2447,572,869
3/25/2015126.54126.82123.38123.3851,655,177
3/24/2015127.23128.04126.56126.6932,842,304
3/23/2015127.12127.85126.52127.2137,709,674
3/20/2015128.25128.40125.16125.9068,695,136
3/19/2015128.75129.25127.40127.5045,809,490
3/18/2015127.00129.16126.37128.4765,270,945
3/17/2015125.90127.32125.65127.0451,023,104
3/16/2015123.88124.95122.87124.9535,874,300
3/13/2015124.40125.40122.58123.5951,827,283
3/12/2015122.31124.90121.63124.4548,362,719
3/11/2015124.75124.77122.11122.2468,938,974
3/10/2015126.41127.22123.80124.5168,856,582
3/9/2015127.96129.57125.06127.1488,528,487
3/6/2015128.40129.37126.26126.6072,842,060
3/5/2015128.58128.75125.76126.4156,517,146
3/4/2015129.10129.56128.32128.5431,666,340
3/3/2015128.96129.52128.09129.3637,816,283
3/2/2015129.25130.28128.30129.0948,096,663
2/27/2015130.00130.57128.24128.4662,014,847
2/26/2015128.79130.87126.61130.4291,287,529
2/25/2015131.56131.60128.15128.7974,711,746
2/24/2015132.94133.60131.17132.1769,228,130
2/23/2015130.02133.00129.66133.0070,974,110
2/20/2015128.62129.50128.05129.5048,948,419
2/19/2015128.48129.03128.33128.4537,362,381
2/18/2015127.63128.78127.45128.7244,891,737
2/17/2015127.49128.88126.92127.8363,152,405
2/13/2015127.28127.28125.65127.0854,272,219
2/12/2015126.06127.48125.57126.4674,474,466
2/11/2015122.77124.92122.50124.8873,561,797
2/10/2015120.17122.15120.16122.0262,008,506
2/9/2015118.55119.84118.43119.7238,889,797
2/6/2015120.02120.25118.45118.9343,706,567
2/5/2015120.02120.23119.25119.9442,246,245
2/4/2015118.50120.51118.31119.5670,149,743
2/3/2015118.50119.09117.61118.6551,915,749
2/2/2015118.05119.17116.08118.6362,739,100
1/30/2015118.40120.00116.85117.1683,745,461
1/29/2015116.32119.19115.56118.9084,436,432
1/28/2015117.63118.12115.31115.31146,477,063
1/27/2015112.42112.48109.03109.1495,568,749
1/26/2015113.74114.36112.80113.1055,614,979
1/23/2015112.30113.75111.53112.9846,464,828
1/22/2015110.26112.47109.72112.4053,796,409
1/21/2015108.95111.06108.27109.5548,575,897
1/20/2015107.84108.97106.50108.7249,899,907
1/16/2015107.03107.58105.20105.9978,513,345
1/15/2015110.00110.06106.66106.8260,013,996
1/14/2015109.04110.49108.50109.8048,956,588
1/13/2015111.43112.80108.91110.2267,091,928
1/12/2015112.60112.63108.80109.2549,650,790
1/9/2015112.67113.25110.21112.0153,699,527
1/8/2015109.23112.15108.70111.8959,364,547
1/7/2015107.20108.20106.70107.7540,105,934
1/6/2015106.54107.43104.63106.2665,797,116
1/5/2015108.29108.65105.41106.2564,285,491
1/2/2015111.39111.44107.35109.3353,204,626
12/31/2014112.82113.13110.21110.3841,403,351
12/30/2014113.64113.92112.11112.5229,881,477
12/29/2014113.79114.77113.70113.9127,598,920
12/26/2014112.10114.52112.01113.9933,720,951
12/24/2014112.58112.71112.01112.0114,479,611
12/23/2014113.23113.33112.46112.5426,028,419
12/22/2014112.16113.49111.97112.9445,167,549
12/19/2014112.26113.24111.66111.7888,429,770
12/18/2014111.87112.65110.66112.6559,006,218
12/17/2014107.12109.84106.82109.4153,411,773
12/16/2014106.37110.16106.26106.7560,790,733
12/15/2014110.70111.60106.35108.2367,218,082
12/12/2014110.46111.87109.58109.7356,028,138
12/11/2014112.26113.80111.34111.6241,471,578
12/10/2014114.41114.85111.54111.9544,565,318
12/9/2014110.19114.30109.35114.1260,208,036
12/8/2014114.10114.65111.62112.4057,664,850
12/5/2014115.99116.08114.64115.0038,318,895
12/4/2014115.77117.20115.29115.4942,155,776
12/3/2014115.75116.35115.11115.9343,063,440
12/2/2014113.50115.75112.75114.6359,348,940
12/1/2014118.81119.25111.27115.0783,814,037
11/28/2014119.27119.40118.05118.9324,814,402
11/26/2014117.94119.10117.83119.0040,831,886
11/25/2014119.07119.75117.45117.6068,840,440
11/24/2014116.85118.77116.62118.6347,450,824
11/21/2014117.51117.57116.03116.4757,179,298
11/20/2014114.91116.86114.85116.3143,395,537
11/19/2014115.44115.74113.80114.6741,869,160
11/18/2014113.94115.69113.89115.4744,223,978
11/17/2014114.27117.28113.30113.9946,746,712
11/14/2014113.15114.19113.05114.1844,063,595
11/13/2014111.80113.45111.60112.8259,522,855
11/12/2014109.38111.43109.37111.2546,942,431
11/11/2014108.70109.75108.40109.7027,442,252
11/10/2014109.02109.33108.67108.8327,195,547
11/7/2014108.75109.32108.55109.0133,691,535
11/6/2014108.60108.79107.80108.7034,968,457
11/5/2014109.10109.30108.13108.8637,435,905
11/4/2014109.36109.49107.72108.6041,574,365
11/3/2014108.22110.30108.01109.4052,282,550
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center