$102.47 0.00 (%) Apple Inc - NASDAQ

Oct. 21, 2014 | 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
10/21/2014103.02103.02101.27102.4794,623,904
10/20/201498.3299.9698.2299.7677,517,279
10/17/201497.5099.0096.8197.6768,179,688
10/16/201495.5597.7295.4196.2672,154,523
10/15/201497.9799.1595.1897.54100,933,600
10/14/2014100.39100.5298.5798.7563,688,562
10/13/2014101.33101.7899.8199.8153,583,368
10/10/2014100.69102.03100.30100.7366,331,592
10/9/2014101.54102.38100.61101.0277,376,525
10/8/201498.76101.1198.31100.8057,404,674
10/7/201499.43100.1298.7398.7542,094,183
10/6/201499.95100.6599.4299.6237,051,182
10/3/201499.44100.2199.0499.6243,469,585
10/2/201499.27100.2298.0499.9047,757,828
10/1/2014100.59100.6998.7099.1851,491,286
9/30/2014100.81101.54100.53100.7555,264,139
9/29/201498.65100.4498.63100.1149,766,312
9/26/201498.53100.7598.40100.7562,370,501
9/25/2014100.51100.7197.7297.87100,091,990
9/24/2014102.16102.85101.20101.7560,171,828
9/23/2014100.60102.94100.54102.6463,402,196
9/22/2014101.80102.14100.58101.0652,788,426
9/19/2014102.29102.35100.88100.9670,902,406
9/18/2014101.93102.35101.56101.7937,299,435
9/17/2014101.27101.80100.59101.5860,926,498
9/16/201499.80101.2698.89100.8666,908,133
9/15/2014102.81103.05101.44101.6361,316,516
9/12/2014101.21102.19101.08101.6664,096,903
9/11/2014100.41101.4499.62101.4362,399,743
9/10/201498.01101.1197.76101.00100,869,587
9/9/201499.08103.0896.1497.99189,846,255
9/8/201499.3099.3198.0598.3646,356,742
9/5/201498.8099.3998.3198.9758,457,035
9/4/201498.85100.0997.7998.1285,718,221
9/3/2014103.10103.2098.5898.94125,420,521
9/2/2014103.06103.74102.72103.3053,564,262
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center