$112.94 +1.16 (%) Apple Inc - NASDAQ

Dec. 22, 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
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
10/31/2014108.01108.04107.21108.0044,639,285
10/30/2014106.96107.35105.90106.9840,654,793
10/29/2014106.65107.37106.36107.3452,687,879
10/28/2014105.40106.74105.35106.7448,060,949
10/27/2014104.85105.48104.70105.1134,187,701
10/24/2014105.18105.49104.53105.2247,053,916
10/23/2014104.08105.05103.63104.8371,074,674
10/22/2014102.84104.11102.60102.9968,263,146
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center