Apple Inc $102.50

up +0.25


29/8/2014 04:00 PM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
8/29/2014102.86102.90102.20102.5044,595,247
8/28/2014102.13102.78101.56102.2568,459,801
8/27/2014101.02102.57100.70102.1352,369,011
8/26/2014101.42101.50100.86100.8933,151,984
8/25/2014101.79102.17101.28101.5440,270,173
8/22/2014100.29101.47100.19101.3244,183,834
8/21/2014100.57100.94100.11100.5833,478,198
8/20/2014100.44101.0999.95100.5752,699,192
8/19/201499.41100.6899.32100.5369,399,270
8/18/201498.4999.3797.9899.1647,572,413
8/15/201497.9098.1996.8697.9848,951,331
8/14/201497.3397.5796.8097.5028,115,566
8/13/201496.1597.2496.0497.2431,916,439
8/12/201496.0496.8895.6195.9733,795,352
8/11/201495.2796.0894.8495.9936,584,844
8/8/201494.2694.8293.2894.7441,865,193
8/7/201494.9395.9594.1094.4846,711,179
8/6/201494.7595.4894.7194.9638,558,342
8/5/201495.3695.6894.3695.1255,932,663
8/4/201496.3796.5895.1795.5939,958,144
8/1/201494.9096.6294.8196.1348,511,286
7/31/201497.1697.4595.3395.6056,842,647
7/30/201498.4498.7097.6798.1533,010,001
7/29/201499.3399.4498.2598.3843,143,095
7/28/201497.8299.2497.5599.0255,317,689
7/25/201496.8597.8496.6497.6743,469,117
7/24/201497.0497.3296.4297.0345,728,843
7/23/201495.4297.8895.1797.1992,917,719
7/22/201494.6894.8994.1294.7255,196,597
7/21/201494.9995.0093.7293.9439,079,002
7/18/201493.6294.7493.0294.4349,987,593
7/17/201495.0395.2892.5793.0957,298,243
7/16/201496.9797.1094.7494.7853,502,415
7/15/201496.8096.8595.0395.3245,696,176
7/14/201495.8696.8995.6596.4542,810,155
7/11/201495.3695.8994.8695.2234,018,228
7/10/201493.7695.5593.5295.0439,685,552
7/9/201495.4495.9594.7695.3936,436,440
7/8/201496.2796.8093.9295.3565,221,678
7/7/201494.1495.9994.1095.9756,467,939
7/3/201493.6794.1093.2094.0322,891,753
7/2/201493.8794.0693.0993.4828,465,073
7/1/201493.5294.0793.1393.5238,223,477
6/30/201492.1093.7392.0992.9349,589,028
6/27/201490.8292.0090.7791.9864,028,803
6/26/201490.3791.0589.8090.9032,629,359
6/25/201490.2190.7089.6590.3636,868,541
6/24/201490.7591.7490.1990.2839,036,087
6/23/201491.3291.6290.6090.8343,694,391
6/20/201491.8592.5590.9090.91100,898,066
6/19/201492.2992.3091.3491.8635,527,686
6/18/201492.2792.2991.3592.1833,514,108
6/17/201492.3192.7091.8092.0829,726,347
6/16/201491.5192.7591.4592.2035,561,270
6/13/201492.2092.4490.8891.2854,525,280
6/12/201494.0494.1291.9092.2954,748,791
6/11/201494.1394.7693.4793.8645,681,114
6/10/201494.7395.0593.5794.2562,777,042
6/9/201492.7093.8891.7593.7075,414,804
6/6/2014649.90651.26644.47645.5712,517,273
6/5/2014646.20649.37642.61647.3510,850,163
6/4/2014637.44647.89636.11644.8211,981,503
6/3/2014628.46638.74628.25637.5410,461,660
6/2/2014633.96634.83622.50628.6513,191,129
5/30/2014637.98644.17628.90633.0020,143,591
5/29/2014627.85636.87627.77635.3813,445,519
5/28/2014626.02629.83623.78624.0111,274,555
5/27/2014615.88625.86615.63625.6312,459,515
5/23/2014607.25614.73606.47614.138,293,213
5/22/2014606.60609.85604.10607.277,174,135
5/21/2014603.83606.70602.06606.317,035,702
5/20/2014604.51606.40600.73604.718,386,998
5/19/2014597.85607.33597.33604.5911,348,432
5/16/2014588.63597.53585.40597.519,870,262
5/15/2014594.70596.60588.04588.828,244,533
5/14/2014592.43597.40591.74593.875,942,978
5/13/2014592.00594.54590.70593.765,704,942
5/12/2014587.49593.66587.40592.837,617,811
5/9/2014584.54586.25580.33585.5410,414,214
5/8/2014588.25594.41586.40587.998,224,909
5/7/2014595.25597.29587.73592.3310,102,284
5/6/2014601.80604.41594.41594.4113,377,339
5/5/2014590.14601.00590.00600.9610,252,394
5/2/2014592.34594.20589.71592.586,839,796
5/1/2014592.00594.80586.36591.488,721,774
4/30/2014592.64599.43589.80590.0916,317,269
4/29/2014593.74595.98589.51592.3312,049,239
4/28/2014572.80595.75572.55594.0923,910,240
4/25/2014564.53571.99563.96571.9413,938,402
4/24/2014568.21570.00560.73567.7727,139,726
4/23/2014529.06531.13524.45524.7514,105,037
4/22/2014528.31531.83526.50531.707,237,779
4/21/2014525.34532.14523.96531.176,524,133
4/17/2014520.00527.76519.20524.9410,158,103
4/16/2014518.05521.09514.14519.017,676,142
4/15/2014520.27521.64511.33517.969,517,511
4/14/2014521.90522.16517.21521.687,349,311
4/11/2014519.00522.83517.14519.619,710,716
4/10/2014530.68532.24523.17523.488,558,974
4/9/2014522.64530.49522.02530.327,363,246
Trading Center