$113.29 +0.37 (%) Apple Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/2015112.17113.31111.54113.2953,164,407
8/27/2015112.23113.24110.02112.9284,616,056
8/26/2015107.09109.89105.05109.6996,774,611
8/25/2015111.11111.11103.50103.74103,601,599
8/24/201594.87103.4592.00103.12162,206,292
8/21/2015110.43111.90105.65105.76128,275,471
8/20/2015114.08114.35111.63112.6568,501,622
8/19/2015116.10116.52114.68115.0148,286,510
8/18/2015116.43117.44116.01116.5034,560,708
8/17/2015116.04117.65115.50117.1640,884,745
8/14/2015114.32116.31114.01115.9642,929,516
8/13/2015116.04116.40114.54115.1548,535,789
8/12/2015112.53115.42109.63115.24101,685,610
8/11/2015117.81118.18113.33113.4997,082,814
8/10/2015116.53119.99116.53119.7254,951,597
8/7/2015114.58116.25114.50115.5238,670,405
8/6/2015115.97116.50114.12115.1352,903,040
8/5/2015112.95117.44112.10115.4099,312,613
8/4/2015117.42117.70113.25114.64124,138,623
8/3/2015121.50122.57117.52118.4469,975,968
7/31/2015122.60122.64120.91121.3042,884,953
7/30/2015122.32122.57121.71122.3733,628,268
7/29/2015123.15123.50122.27122.9937,011,653
7/28/2015123.38123.91122.55123.3833,618,097
7/27/2015123.09123.61122.12122.7744,455,540
7/24/2015125.32125.74123.90124.5042,162,332
7/23/2015126.20127.09125.06125.1650,999,452
7/22/2015121.99125.50121.99125.22115,450,607
7/21/2015132.85132.92130.32130.7576,756,427
7/20/2015130.97132.97130.70132.0758,900,203
7/17/2015129.08129.62128.31129.6246,164,710
7/16/2015127.74128.57127.35128.5136,222,447
7/15/2015125.72127.15125.58126.8233,649,200
7/14/2015126.04126.37125.04125.6131,768,139
7/13/2015125.03125.76124.32125.6641,440,538
7/10/2015121.94123.85121.21123.2861,354,474
7/9/2015123.85124.06119.22120.0778,595,038
7/8/2015124.48124.64122.54122.5760,761,614
7/7/2015125.89126.15123.77125.6946,946,811
7/6/2015124.94126.23124.85126.0028,060,431
7/2/2015126.43126.69125.77126.4427,210,952
7/1/2015126.90126.94125.99126.6030,238,811
6/30/2015125.57126.12124.86125.4344,370,682
6/29/2015125.46126.47124.48124.5349,161,427
6/26/2015127.67127.99126.51126.7544,066,841
6/25/2015128.86129.20127.50127.5031,938,100
6/24/2015127.21129.80127.12128.1155,280,855
6/23/2015127.48127.61126.88127.0330,268,863
6/22/2015127.49128.06127.08127.6134,039,345
6/19/2015127.71127.82126.40126.6054,716,887
6/18/2015127.23128.31127.22127.8835,407,220
6/17/2015127.72127.88126.74127.3032,918,071
6/16/2015127.03127.85126.37127.6031,494,131
6/15/2015126.10127.24125.71126.9243,988,946
6/12/2015128.19128.33127.11127.1736,886,246
6/11/2015129.18130.18128.48128.5935,390,887
6/10/2015127.92129.34127.85128.8839,087,250
6/9/2015126.70128.08125.62127.4256,075,420
6/8/2015128.90129.21126.83127.8052,674,786
6/5/2015129.50129.69128.36128.6535,626,800
6/4/2015129.58130.58128.91129.3638,450,118
6/3/2015130.66130.94129.90130.1230,983,542
6/2/2015129.86130.66129.32129.9633,667,627
6/1/2015130.28131.39130.05130.5432,112,797
5/29/2015131.23131.45129.90130.2850,884,452
5/28/2015131.86131.95131.10131.7830,733,309
5/27/2015130.34132.26130.05132.0545,833,246
5/26/2015132.60132.91129.12129.6270,697,560
5/22/2015131.60132.97131.40132.5445,595,972
5/21/2015130.07131.63129.83131.3939,730,364
5/20/2015130.00130.98129.34130.0636,454,932
5/19/2015130.69130.88129.64130.0744,633,240
5/18/2015128.38130.72128.36130.1950,882,918
5/15/2015129.07129.49128.21128.7738,208,034
5/14/2015127.41128.95127.16128.9545,203,456
5/13/2015126.15127.19125.87126.0134,694,235
5/12/2015125.60126.88124.82125.8748,160,032
5/11/2015127.39127.56125.63126.3242,035,757
5/8/2015126.68127.62126.11127.6255,550,382
5/7/2015124.77126.08124.02125.2643,940,895
5/6/2015126.56126.75123.36125.0172,141,010
5/5/2015128.15128.45125.78125.8049,271,416
5/4/2015129.50130.57128.26128.7050,988,278
5/1/2015126.10130.13125.30128.9558,512,638
4/30/2015128.64127.88124.58125.1583,195,423
4/29/2015130.16131.59128.30128.6463,386,083
4/28/2015134.46134.54129.57130.56118,923,970
4/27/2015132.31133.13131.15132.6596,954,207
4/24/2015130.49130.63129.23130.2844,525,905
4/23/2015128.30130.42128.14129.6745,770,902
4/22/2015126.99128.87126.32128.6237,654,505
4/21/2015128.10128.20126.67126.9132,435,057
4/20/2015125.57128.12125.17127.6047,054,310
4/17/2015125.55126.14124.46124.7551,957,046
4/16/2015126.28127.10126.11126.1728,368,987
4/15/2015126.41127.13126.01126.7828,970,419
4/14/2015127.00127.29125.91126.3025,524,593
4/13/2015128.37128.57126.61126.8536,365,123
4/10/2015125.95127.21125.26127.1040,187,953
4/9/2015125.85126.58124.66126.5632,483,974
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!