$107.57 -0.46 (%) Apple Inc - NASDAQ

Aug. 25, 2016 | 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
8/25/2016107.39107.88106.68107.5725,086,248
8/24/2016108.57108.75107.68108.0323,675,081
8/23/2016108.59109.32108.53108.8521,257,669
8/22/2016108.86109.10107.85108.5125,820,230
8/19/2016108.77109.69108.36109.3625,368,072
8/18/2016109.23109.60109.02109.0821,984,703
8/17/2016109.10109.37108.34109.2225,355,976
8/16/2016109.63110.23109.21109.3833,794,448
8/15/2016108.14109.54108.08109.4825,868,209
8/12/2016107.78108.44107.78108.1818,660,434
8/11/2016108.52108.93107.85107.9327,484,506
8/10/2016108.71108.90107.76108.0024,008,505
8/9/2016108.23108.94108.01108.8126,315,204
8/8/2016107.52108.37107.16108.3728,037,220
8/5/2016106.27107.65106.18107.4840,553,402
8/4/2016105.58106.00105.28105.8727,408,650
8/3/2016104.81105.84104.77105.7930,202,641
8/2/2016106.05106.07104.00104.4833,816,556
8/1/2016104.41106.15104.41106.0538,167,871
7/29/2016104.19104.55103.68104.2127,733,688
7/28/2016102.83104.45102.82104.3439,869,839
7/27/2016104.27104.35102.75102.9592,344,820
7/26/201696.8297.9796.4296.6756,239,822
7/25/201698.2598.8496.9297.3440,382,921
7/22/201699.2699.3098.3198.6628,313,669
7/21/201699.83101.0099.1399.4332,702,028
7/20/2016100.00100.4699.7499.9626,275,968
7/19/201699.56100.0099.3499.8723,779,924
7/18/201698.70100.1398.6099.8336,493,867
7/15/201698.9299.3098.5098.7830,136,990
7/14/201697.3998.9997.3298.7938,918,997
7/13/201697.4197.6796.8496.8725,892,171
7/12/201697.1797.7097.1297.4224,167,463
7/11/201696.7597.6596.7396.9823,794,945
7/8/201696.4996.8996.0596.6828,912,103
7/7/201695.7096.5095.6295.9425,139,558
7/6/201694.6095.6694.3795.5330,949,090
7/5/201695.3995.4094.4694.9927,705,210
7/1/201695.4996.4795.3395.8926,026,540
6/30/201694.4495.7794.3095.6035,836,356
6/29/201693.9794.5593.6394.4036,531,006
6/28/201692.9093.6692.1493.5940,444,914
6/27/201693.0093.0591.5092.0446,622,188
6/24/201692.9194.6692.6593.4075,311,356
6/23/201695.9496.2995.2596.1032,240,187
6/22/201696.2596.8995.3595.5529,219,122
6/21/201694.9496.3594.6895.9135,546,358
6/20/201696.0096.5795.0395.1034,411,901
6/17/201696.6296.6595.3095.3361,008,219
6/16/201696.4597.7596.0797.5531,326,815
6/15/201697.8298.4197.0397.1429,445,227
6/14/201697.3298.4896.7597.4631,931,944
6/13/201698.6999.1297.1097.3438,020,494
6/10/201698.5399.3598.4898.8331,712,936
6/9/201698.5099.9998.4699.6526,601,354
6/8/201699.0299.5698.6898.9420,848,131
6/7/201699.2599.8798.9699.0322,409,450
6/6/201697.99101.8997.5598.6323,292,504
6/3/201697.7998.2797.4597.9228,504,888
6/2/201697.6097.8496.6397.7240,191,600
6/1/201699.0299.5498.3398.4629,173,285
5/31/201699.60100.4098.8299.8642,307,212
5/27/201699.44100.4799.25100.3536,341,240
5/26/201699.68100.7398.64100.4156,331,159
5/25/201698.6799.7498.1199.6238,642,108
5/24/201697.2298.0996.8497.9035,140,174
5/23/201695.8797.1995.6796.4338,018,643
5/20/201694.6495.4394.5295.2232,025,968
5/19/201694.6494.6493.5794.2030,442,100
5/18/201694.1695.2193.8994.5642,062,391
5/17/201694.5594.7093.0193.4946,916,939
5/16/201692.3994.3991.6593.8861,259,756
5/13/201690.0091.6790.0090.5244,392,765
5/12/201692.7292.7889.4790.3476,314,690
5/11/201693.4893.5792.4692.5128,719,109
5/10/201693.3393.5792.1193.4233,686,836
5/9/201693.0093.7792.5992.7932,936,436
5/6/201693.3793.4591.8592.7243,699,886
5/5/201694.0094.0792.6893.2435,890,500
5/4/201695.2095.9093.8294.1941,025,475
5/3/201694.2095.7493.6895.1856,831,277
5/2/201693.9794.0892.4093.6448,160,104
4/29/201693.9994.7292.5193.7468,531,478
4/28/201697.6197.8894.2594.8382,242,690
4/27/201696.0098.7195.6897.82114,602,142
4/26/2016103.91105.30103.91104.3556,016,165
4/25/2016105.00105.65104.51105.0828,031,588
4/22/2016105.01106.48104.62105.6833,683,121
4/21/2016106.93106.93105.52105.9731,552,525
4/20/2016106.64108.09106.06107.1330,611,030
4/19/2016107.88108.00106.23106.9132,384,879
4/18/2016108.89108.95106.94107.4860,821,461
4/15/2016112.11112.30109.73109.8546,938,969
4/14/2016111.62112.39111.33112.1025,473,923
4/13/2016110.80112.34110.80112.0433,257,316
4/12/2016109.34110.50108.66110.4427,232,325
4/11/2016108.97110.61108.83109.0229,407,518
4/8/2016108.91109.77108.17108.6623,581,740
4/7/2016109.95110.42108.12108.5431,801,870
4/6/2016110.23110.98109.20110.9626,404,077
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center