$130.28 -1.50 (%) Apple Inc - NASDAQ

May. 29, 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
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
4/8/2015125.85126.40124.97125.6037,329,243
4/7/2015127.64128.12125.98126.0135,012,268
4/6/2015124.47127.51124.33127.3537,193,975
4/2/2015125.03125.56124.19125.3232,220,131
4/1/2015124.82125.12123.10124.2540,621,437
3/31/2015126.09126.49124.36124.4342,090,553
3/30/2015124.05126.40124.00126.3747,099,670
3/27/2015124.57124.70122.91123.2539,546,151
3/26/2015122.76124.88122.60124.2447,572,869
3/25/2015126.54126.82123.38123.3851,655,177
3/24/2015127.23128.04126.56126.6932,842,304
3/23/2015127.12127.85126.52127.2137,709,674
3/20/2015128.25128.40125.16125.9068,695,136
3/19/2015128.75129.25127.40127.5045,809,490
3/18/2015127.00129.16126.37128.4765,270,945
3/17/2015125.90127.32125.65127.0451,023,104
3/16/2015123.88124.95122.87124.9535,874,300
3/13/2015124.40125.40122.58123.5951,827,283
3/12/2015122.31124.90121.63124.4548,362,719
3/11/2015124.75124.77122.11122.2468,938,974
3/10/2015126.41127.22123.80124.5168,856,582
3/9/2015127.96129.57125.06127.1488,528,487
3/6/2015128.40129.37126.26126.6072,842,060
3/5/2015128.58128.75125.76126.4156,517,146
3/4/2015129.10129.56128.32128.5431,666,340
3/3/2015128.96129.52128.09129.3637,816,283
3/2/2015129.25130.28128.30129.0948,096,663
2/27/2015130.00130.57128.24128.4662,014,847
2/26/2015128.79130.87126.61130.4291,287,529
2/25/2015131.56131.60128.15128.7974,711,746
2/24/2015132.94133.60131.17132.1769,228,130
2/23/2015130.02133.00129.66133.0070,974,110
2/20/2015128.62129.50128.05129.5048,948,419
2/19/2015128.48129.03128.33128.4537,362,381
2/18/2015127.63128.78127.45128.7244,891,737
2/17/2015127.49128.88126.92127.8363,152,405
2/13/2015127.28127.28125.65127.0854,272,219
2/12/2015126.06127.48125.57126.4674,474,466
2/11/2015122.77124.92122.50124.8873,561,797
2/10/2015120.17122.15120.16122.0262,008,506
2/9/2015118.55119.84118.43119.7238,889,797
2/6/2015120.02120.25118.45118.9343,706,567
2/5/2015120.02120.23119.25119.9442,246,245
2/4/2015118.50120.51118.31119.5670,149,743
2/3/2015118.50119.09117.61118.6551,915,749
2/2/2015118.05119.17116.08118.6362,739,100
1/30/2015118.40120.00116.85117.1683,745,461
1/29/2015116.32119.19115.56118.9084,436,432
1/28/2015117.63118.12115.31115.31146,477,063
1/27/2015112.42112.48109.03109.1495,568,749
1/26/2015113.74114.36112.80113.1055,614,979
1/23/2015112.30113.75111.53112.9846,464,828
1/22/2015110.26112.47109.72112.4053,796,409
1/21/2015108.95111.06108.27109.5548,575,897
1/20/2015107.84108.97106.50108.7249,899,907
1/16/2015107.03107.58105.20105.9978,513,345
1/15/2015110.00110.06106.66106.8260,013,996
1/14/2015109.04110.49108.50109.8048,956,588
1/13/2015111.43112.80108.91110.2267,091,928
1/12/2015112.60112.63108.80109.2549,650,790
1/9/2015112.67113.25110.21112.0153,699,527
1/8/2015109.23112.15108.70111.8959,364,547
1/7/2015107.20108.20106.70107.7540,105,934
1/6/2015106.54107.43104.63106.2665,797,116
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center