APPLE $443.96

up +2.61


23/5/2013 11:23 AM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
5/22/2013 444.05 448.35 438.22 441.35 158228
5/21/2013 438.15 445.48 434.20 439.66 162865
5/20/2013 431.91 445.80 430.10 442.93 161028
5/17/2013 439.05 440.09 431.01 433.26 152823
5/16/2013 423.24 437.85 418.90 434.58 215430
5/15/2013 439.16 441.00 422.36 428.85 264727
5/14/2013 453.85 455.20 442.15 443.86 159557
5/13/2013 451.51 457.90 451.50 454.74 113196
5/10/2013 457.97 459.71 450.48 452.97 119488
5/9/2013 459.81 463.00 455.58 456.77 142317
5/8/2013 459.04 465.37 455.81 463.84 168635
5/7/2013 464.97 465.75 453.70 458.66 172160
5/6/2013 455.71 462.20 454.31 460.71 177235
5/3/2013 451.31 453.23 449.15 449.98 129036
5/2/2013 441.78 448.59 440.63 445.52 150653
5/1/2013 444.46 444.93 434.39 439.29 181039
4/30/2013 435.10 445.25 432.07 442.78 246802
4/29/2013 420.45 433.62 420.00 430.12 228543
4/26/2013 409.81 418.77 408.25 417.20 272892
4/25/2013 411.23 413.94 407.00 408.38 137137
4/24/2013 393.54 415.25 392.50 405.46 346304
4/23/2013 403.99 408.38 398.81 406.13 232941
4/22/2013 392.64 402.20 391.27 398.67 153409
4/19/2013 387.97 399.60 385.10 390.53 217497
4/18/2013 404.99 405.79 389.74 392.05 237833
4/17/2013 420.27 420.60 398.11 402.80 337353
4/16/2013 421.57 426.61 420.57 426.24 108906
4/15/2013 427.00 427.89 419.55 419.85 113183
4/12/2013 434.15 434.15 429.09 429.80 85219
4/11/2013 433.72 437.99 431.20 434.33 117273
4/10/2013 428.10 437.06 426.01 435.69 134158
4/9/2013 426.36 428.50 422.75 426.98 109505
4/8/2013 424.85 427.50 422.49 426.21 107439
4/5/2013 424.50 424.95 419.68 423.20 136777
4/4/2013 433.76 435.00 425.25 427.72 128017
4/3/2013 431.37 437.28 430.31 431.99 129612
4/2/2013 427.60 438.14 426.40 429.79 189114
4/1/2013 441.90 443.70 427.74 428.91 139031
3/28/2013 449.82 451.82 441.62 442.66 158157
3/27/2013 456.46 456.80 450.73 452.08 118299
3/26/2013 465.44 465.84 460.53 461.14 104943
3/25/2013 464.69 469.95 461.78 463.58 178710
3/22/2013 454.58 462.10 453.11 461.91 140877
3/21/2013 450.22 457.98 450.10 452.73 136450
3/20/2013 457.42 457.63 449.59 452.08 110079
3/19/2013 459.50 460.97 448.50 454.49 187917
3/18/2013 441.45 457.46 441.20 455.72 216312
3/15/2013 437.93 444.23 437.25 443.66 229670
3/14/2013 432.83 434.64 430.45 432.50 108352
3/13/2013 428.45 434.50 425.36 428.35 144839
3/12/2013 435.60 438.88 427.57 428.43 166171
3/11/2013 429.75 439.01 425.14 437.87 169035
3/8/2013 429.80 435.43 428.61 431.72 139815
3/7/2013 424.50 432.01 421.06 430.58 167157
3/6/2013 434.51 435.25 424.43 425.66 164203
3/5/2013 421.48 435.19 420.75 431.14 227605
3/4/2013 427.80 428.20 419.00 420.05 207796
3/1/2013 438.00 438.18 429.98 430.47 197010
2/28/2013 444.05 447.87 441.40 441.40 115069
2/27/2013 448.43 452.44 440.65 444.57 209653
2/26/2013 443.82 451.54 437.66 448.97 178852
2/25/2013 453.85 455.12 442.57 442.80 132761
2/22/2013 449.25 451.60 446.60 450.81 117986
2/21/2013 446.00 449.17 442.82 446.06 159432
2/20/2013 457.69 457.69 448.80 448.85 169951
2/19/2013 461.10 462.73 453.85 459.99 155516
2/15/2013 468.85 470.16 459.92 460.16 139909
2/14/2013 464.52 471.64 464.02 466.59 126884
2/13/2013 467.21 473.64 463.22 467.01 169616
2/12/2013 479.51 482.38 467.74 467.90 216931
2/11/2013 476.50 484.94 473.25 479.93 184442
2/8/2013 474.00 478.81 468.25 474.98 225971
2/7/2013 463.25 470.00 454.12 468.22 251149
2/6/2013 456.47 466.50 452.58 457.35 211768
2/5/2013 444.05 459.74 442.22 457.84 204632
2/4/2013 453.91 455.94 442.00 442.32 170243
2/1/2013 459.11 459.48 448.35 453.62 192537
1/31/2013 456.98 459.28 454.98 455.49 113947
1/30/2013 457.00 462.60 454.50 456.83 148873
1/29/2013 458.50 460.20 452.12 458.27 203744
1/28/2013 437.83 453.21 435.86 449.83 280122
1/25/2013 451.69 456.23 435.00 439.88 431183
1/24/2013 460.00 465.73 450.25 450.50 521301
1/23/2013 508.81 514.99 504.77 514.01 304676
1/22/2013 504.56 507.88 496.63 504.77 164368
1/18/2013 498.52 502.22 496.40 500.00 168901
1/17/2013 510.31 510.75 502.03 502.68 161675
1/16/2013 494.64 509.44 492.50 506.09 246449
1/15/2013 498.30 498.99 483.38 485.92 312437
1/14/2013 502.68 507.50 498.51 501.75 261790
1/11/2013 521.00 525.32 519.02 520.30 125181
1/10/2013 528.55 528.72 515.52 523.51 214449
1/9/2013 522.50 525.01 515.99 517.10 145449
1/8/2013 529.21 531.89 521.25 525.31 163610
1/7/2013 522.00 529.30 515.20 523.90 172749
1/4/2013 536.97 538.63 525.83 527.00 212040
1/3/2013 547.88 549.67 541.00 542.10 125918
1/2/2013 553.82 555.00 541.63 549.03 199978
12/31/2012 510.53 535.40 509.00 532.17 235300
12/28/2012 510.29 514.48 508.12 509.59 126372
Marketplace
Trading Center