$100.35 -0.06 (%) Apple Inc - NASDAQ

May. 27, 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
5/27/201699.44100.4799.25100.3536,341,240
5/26/201699.68100.7398.64100.4156,331,159
5/25/201698.6799.7498.1199.6238,642,108
5/24/201697.2298.0996.8497.9035,140,174
5/23/201695.8797.1995.6796.4338,018,643
5/20/201694.6495.4394.5295.2232,025,968
5/19/201694.6494.6493.5794.2030,442,100
5/18/201694.1695.2193.8994.5642,062,391
5/17/201694.5594.7093.0193.4946,916,939
5/16/201692.3994.3991.6593.8861,259,756
5/13/201690.0091.6790.0090.5244,392,765
5/12/201692.7292.7889.4790.3476,314,690
5/11/201693.4893.5792.4692.5128,719,109
5/10/201693.3393.5792.1193.4233,686,836
5/9/201693.0093.7792.5992.7932,936,436
5/6/201693.3793.4591.8592.7243,699,886
5/5/201694.0094.0792.6893.2435,890,500
5/4/201695.2095.9093.8294.1941,025,475
5/3/201694.2095.7493.6895.1856,831,277
5/2/201693.9794.0892.4093.6448,160,104
4/29/201693.9994.7292.5193.7468,531,478
4/28/201697.6197.8894.2594.8382,242,690
4/27/201696.0098.7195.6897.82114,602,142
4/26/2016103.91105.30103.91104.3556,016,165
4/25/2016105.00105.65104.51105.0828,031,588
4/22/2016105.01106.48104.62105.6833,683,121
4/21/2016106.93106.93105.52105.9731,552,525
4/20/2016106.64108.09106.06107.1330,611,030
4/19/2016107.88108.00106.23106.9132,384,879
4/18/2016108.89108.95106.94107.4860,821,461
4/15/2016112.11112.30109.73109.8546,938,969
4/14/2016111.62112.39111.33112.1025,473,923
4/13/2016110.80112.34110.80112.0433,257,316
4/12/2016109.34110.50108.66110.4427,232,325
4/11/2016108.97110.61108.83109.0229,407,518
4/8/2016108.91109.77108.17108.6623,581,740
4/7/2016109.95110.42108.12108.5431,801,870
4/6/2016110.23110.98109.20110.9626,404,077
4/5/2016109.51110.73109.42109.8126,578,652
4/4/2016110.42112.19110.27111.1237,356,204
4/1/2016108.78110.00108.20109.9925,873,950
3/31/2016109.72109.90108.88108.9925,888,449
3/30/2016108.65110.42108.60109.5645,601,149
3/29/2016104.89107.79104.88107.6831,190,083
3/28/2016106.00106.19105.06105.1919,411,372
3/24/2016105.47106.25104.89105.6726,132,955
3/23/2016106.48107.07105.90106.1325,703,495
3/22/2016105.25107.29105.21106.7232,444,375
3/21/2016105.93107.65105.14105.9135,502,678
3/18/2016106.34106.50105.19105.9244,205,171
3/17/2016105.52106.47104.96105.8034,420,705
3/16/2016104.61106.31104.59105.9738,303,493
3/15/2016103.96105.18103.85104.5840,067,734
3/14/2016101.91102.91101.78102.5225,076,062
3/11/2016102.24102.28101.50102.2627,408,237
3/10/2016101.41102.24100.15101.1733,513,577
3/9/2016101.31101.58100.27101.1227,201,683
3/8/2016100.78101.76100.40101.0331,561,889
3/7/2016102.39102.83100.96101.8735,915,810
3/4/2016102.37103.75101.37103.0146,055,100
3/3/2016100.58101.71100.45101.5036,955,742
3/2/2016100.51100.8999.64100.7533,169,560
3/1/201697.65100.7797.42100.5350,407,147
2/29/201696.8698.2396.6596.6935,216,277
2/26/201697.2098.0296.5896.9128,991,131
2/25/201696.0596.7695.2596.7627,582,659
2/24/201693.9896.3893.3296.1036,255,745
2/23/201696.4096.5094.5594.6931,942,633
2/22/201696.3196.9095.9296.8834,280,758
2/19/201696.0096.7695.8096.0435,374,173
2/18/201698.8498.8996.0996.2639,020,983
2/17/201696.6798.2196.1598.1244,863,243
2/16/201695.0296.8594.6196.6449,057,916
2/12/201694.1994.5093.0193.9940,351,381
2/11/201693.7994.7292.5993.7050,074,711
2/10/201695.9296.3594.1094.2742,343,601
2/9/201694.2995.9493.9394.9944,331,195
2/8/201693.1395.7093.0495.0154,021,375
2/5/201696.5296.9293.6994.0246,418,064
2/4/201695.8697.3395.1996.6046,471,652
2/3/201695.0096.8494.0896.3545,964,294
2/2/201695.4296.0494.2894.4837,357,215
2/1/201696.4796.7195.4096.4340,943,541
1/29/201694.7997.3494.3597.3464,416,504
1/28/201693.7994.5292.3994.0955,678,825
1/27/201696.0496.6393.3493.42133,369,674
1/26/201699.93100.8898.0799.9975,077,002
1/25/2016101.52101.5399.2199.4451,794,525
1/22/201698.63101.4698.37101.4265,800,467
1/21/201697.0697.8894.9496.3052,161,463
1/20/201695.1098.1993.4296.7972,334,416
1/19/201698.4198.6595.5096.6653,087,747
1/15/201696.2097.7195.3697.1379,833,891
1/14/201697.96100.4895.7499.5263,170,127
1/13/2016100.32101.1997.3097.3962,439,631
1/12/2016100.55100.6998.8499.9649,154,227
1/11/201698.9799.0697.3498.5349,739,377
1/8/201698.5599.1196.7696.9670,798,016
1/7/201698.68100.1396.4396.4581,094,428
1/6/2016100.56102.3799.87100.7068,457,388
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center