$94.99 -0.02 (%) Apple Inc - NASDAQ

Feb. 9, 2016 | 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
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
1/5/2016105.75105.85102.41102.7155,790,992
1/4/2016102.61105.37102.00105.3567,649,387
12/31/2015107.01107.03104.82105.2640,912,316
12/30/2015108.58108.70107.18107.3225,213,777
12/29/2015106.96109.43106.86108.7430,931,243
12/28/2015107.59107.69106.18106.8226,704,210
12/24/2015109.00109.00107.95108.0313,596,680
12/23/2015107.27108.85107.20108.6132,657,354
12/22/2015107.40107.72106.45107.2332,789,367
12/21/2015107.28107.37105.57107.3347,590,610
12/18/2015108.91109.52105.81106.0396,453,327
12/17/2015112.02112.25108.98108.9844,772,827
12/16/2015111.07111.99108.80111.3456,238,467
12/15/2015111.94112.80110.35110.4953,323,105
12/14/2015112.18112.68109.79112.4865,003,609
12/11/2015115.19115.39112.85113.1846,886,161
12/10/2015116.04116.94115.51116.1729,212,727
12/9/2015115.30117.69115.08115.6246,361,357
12/8/2015117.52118.60116.86118.2334,309,450
12/7/2015118.32119.86117.81118.2832,084,249
12/4/2015115.29119.25115.11119.0357,776,977
12/3/2015115.25116.79114.22115.2041,569,509
12/2/2015117.34118.11116.08116.2833,386,563
12/1/2015118.75118.81116.86117.3434,852,374
11/30/2015118.49119.41117.75118.3039,180,322
11/27/2015118.29118.41117.60117.8113,046,445
11/25/2015119.21119.23117.92118.0321,388,308
11/24/2015117.33119.35117.12118.8842,803,172
11/23/2015119.27119.73117.34117.7532,482,528
11/20/2015119.20119.92118.85119.3034,287,096
11/19/2015117.64119.75116.76118.7843,295,820
11/18/2015115.76117.49115.50117.2946,674,697
11/17/2015114.92115.05113.32113.6927,616,939
11/16/2015111.38114.24111.00114.1838,106,701
11/13/2015115.20115.57112.27112.3445,812,403
11/12/2015116.26116.82115.65115.7232,525,579
11/11/2015116.37117.42115.21116.1145,217,971
11/10/2015116.90118.07116.06116.7759,127,931
11/9/2015120.96121.81120.05120.5733,871,405
11/6/2015121.11121.81120.62121.0633,042,283
11/5/2015121.85122.69120.18120.9239,552,680
11/4/2015122.56123.82121.62122.0044,886,050
11/3/2015120.79123.49120.70122.5745,518,976
11/2/2015120.80121.36119.61121.1832,203,267
10/30/2015120.99121.22119.45119.5049,365,254
10/29/2015118.70120.69118.27120.5351,227,334
10/28/2015117.58119.30116.06119.2785,551,352
10/27/2015115.40116.54113.99114.5569,884,400
10/26/2015118.08118.13114.92115.2866,333,781
10/23/2015116.70119.23116.33119.0859,366,914
10/22/2015114.33115.50114.10115.5041,654,089
10/21/2015114.00115.58113.70113.7642,326,974
10/20/2015111.34114.17110.82113.7748,967,763
10/19/2015110.80111.75110.11111.7329,759,153
10/16/2015111.78112.00110.53111.0439,232,609
10/15/2015110.93112.10110.49111.8637,673,452
10/14/2015111.29111.52109.56110.2144,462,449
10/13/2015110.82112.45110.68111.7933,049,256
10/12/2015112.73112.75111.44111.6030,467,204
10/9/2015110.00112.28109.49112.1252,766,140
10/8/2015110.19110.19108.21109.5061,979,577
10/7/2015111.74111.77109.41110.7846,765,550
10/6/2015110.63111.74109.77111.3148,856,977
10/5/2015110.09111.37109.07110.7852,064,743
10/2/2015108.01111.01107.55110.3858,019,758
10/1/2015109.07109.62107.31109.5863,929,100
9/30/2015110.17111.54108.73110.3066,473,033
9/29/2015112.83113.51107.86109.0673,365,384
9/28/2015113.85114.57112.44112.4452,109,011
9/25/2015116.44116.69114.02114.7156,151,926
9/24/2015113.25115.50112.37115.0050,219,475
9/23/2015113.63114.72113.30114.3235,756,716
9/22/2015113.38114.18112.52113.4050,346,159
9/21/2015113.67115.37113.66115.2150,221,965
9/18/2015112.21114.30111.87113.4574,285,291
9/17/2015115.66116.49113.72113.9264,112,641
9/16/2015116.25116.54115.44116.4137,173,489
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center