$113.95 +1.83 (%) Apple Inc - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
12/9/2016112.31114.70112.31113.9534,402,627
12/8/2016110.86112.43110.60112.1227,068,316
12/7/2016109.26111.19109.16111.0329,998,719
12/6/2016109.50110.36109.19109.9526,195,462
12/5/2016110.00110.03108.25109.1134,324,540
12/2/2016109.17110.09108.85109.9026,527,997
12/1/2016110.37110.94109.03109.4937,086,862
11/30/2016111.60112.20110.27110.5236,162,258
11/29/2016110.78112.03110.07111.4628,528,750
11/28/2016111.43112.47111.39111.5727,193,983
11/25/2016111.13111.87110.95111.7911,475,922
11/23/2016111.36111.51110.33111.2327,426,394
11/22/2016111.95112.42111.40111.8025,965,534
11/21/2016110.12111.99110.01111.7329,264,571
11/18/2016109.72110.54109.66110.0628,428,917
11/17/2016109.81110.35108.83109.9527,632,003
11/16/2016106.70110.23106.60109.9958,840,522
11/15/2016106.57107.68106.16107.1132,264,510
11/14/2016107.71107.81104.08105.7151,175,504
11/11/2016107.12108.87106.55108.4334,143,898
11/10/2016111.09111.09105.83107.7957,134,541
11/9/2016109.88111.32108.05110.8859,176,361
11/8/2016110.31111.72109.70111.0624,254,179
11/7/2016110.08110.51109.46110.4132,560,000
11/4/2016108.53110.25108.11108.8430,836,997
11/3/2016110.98111.46109.55109.8326,932,602
11/2/2016111.40112.35111.23111.5928,331,709
11/1/2016113.46113.77110.53111.4943,825,812
10/31/2016113.65114.23113.20113.5426,419,398
10/28/2016113.87115.21113.45113.7237,861,662
10/27/2016115.39115.86114.10114.4834,562,045
10/26/2016114.31115.70113.31115.5966,134,219
10/25/2016117.95118.36117.31118.2548,128,970
10/24/2016117.10117.74117.00117.6523,538,673
10/21/2016116.81116.91116.28116.6023,192,665
10/20/2016116.86117.38116.33117.0624,125,801
10/19/2016117.25117.76113.80117.1220,034,594
10/18/2016118.18118.21117.45117.4724,553,478
10/17/2016117.33117.84116.78117.5523,624,896
10/14/2016117.88118.17117.13117.6335,652,191
10/13/2016116.79117.44115.72116.9835,192,406
10/12/2016117.35117.98116.75117.3437,586,787
10/11/2016117.70118.69116.20116.3064,041,043
10/10/2016115.02116.75114.72116.0536,235,956
10/7/2016114.31114.56113.51114.0624,358,443
10/6/2016113.70114.34113.13113.8928,779,313
10/5/2016113.40113.66112.69113.0521,453,089
10/4/2016113.06114.31112.63113.0029,736,835
10/3/2016112.71113.05112.28112.5221,701,760
9/30/2016112.46113.37111.80113.0536,379,106
9/29/2016113.16113.80111.80112.1835,886,990
9/28/2016113.69114.64113.43113.9529,641,085
9/27/2016113.00113.18112.34113.0924,607,412
9/26/2016111.64113.39111.55112.8829,869,442
9/23/2016114.42114.79111.55112.7152,481,151
9/22/2016114.35114.94114.00114.6231,073,984
9/21/2016113.85113.99112.44113.5536,003,185
9/20/2016113.05114.12112.51113.5734,514,269
9/19/2016115.19116.18113.25113.5847,023,046
9/16/2016115.12116.13114.04114.9279,886,911
9/15/2016113.86115.73113.49115.5790,613,177
9/14/2016108.73113.03108.60111.77112,340,318
9/13/2016107.51108.79107.24107.9562,176,190
9/12/2016102.65105.72102.53105.4445,292,770
9/9/2016104.64105.72103.13103.1346,556,984
9/8/2016107.25107.27105.24105.5253,002,026
9/7/2016107.83108.76107.07108.3642,364,328
9/6/2016107.90108.30107.51107.7026,880,391
9/2/2016107.70108.00106.82107.7326,802,450
9/1/2016106.14106.80105.62106.7326,701,523
8/31/2016105.66106.57105.64106.1029,662,406
8/30/2016105.80106.50105.50106.0024,863,945
8/29/2016106.62107.44106.29106.8224,970,300
8/26/2016107.41107.95106.31106.9427,766,291
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center