Apple Inc $524.75

down -6.95


23/4/2014 08:10 PM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
11/26/2013524.12536.14524.00533.4014,335,100
11/25/2013521.02525.87521.00523.748,192,630
11/22/2013519.52522.16518.53519.807,990,180
11/21/2013517.60521.21513.67521.149,358,120
11/20/2013519.23520.42514.33515.006,935,110
11/19/2013519.03523.38517.97519.557,462,100
11/18/2013524.99527.19518.20518.638,748,030
11/15/2013526.58529.09524.49524.9911,354,300
11/14/2013522.81529.28521.87528.1610,086,400
11/13/2013518.00522.25516.96520.637,043,560
11/12/2013517.67523.92517.00520.017,302,090
11/11/2013519.99521.67514.41519.058,123,330
11/8/2013514.58521.13512.59520.569,975,650
11/7/2013519.58523.19512.38512.499,379,300
11/6/2013524.15524.86518.20520.927,977,740
11/5/2013524.58528.89523.00525.459,481,150
11/4/2013521.10526.82518.81526.758,736,720
11/1/2013524.02524.80515.84520.039,817,470
10/31/2013525.00527.49521.27522.709,846,260
10/30/2013519.61527.52517.02524.9012,648,700
10/29/2013536.27539.25514.54516.6822,707,400
10/28/2013529.04531.00523.21529.8819,658,600
10/25/2013531.32533.23525.11525.9612,064,000
10/24/2013525.00532.47522.45531.9113,741,600
10/23/2013519.00525.67519.00524.9611,204,400
10/22/2013526.41528.45508.03519.8719,073,700
10/21/2013511.77524.30511.52521.3614,218,100
10/18/2013505.99509.26505.71508.8910,376,500
10/17/2013499.98504.78499.68504.509,056,900
10/16/2013500.79502.53499.23501.118,967,860
10/15/2013497.51502.00495.52498.6811,431,200
10/14/2013489.83497.58489.35496.049,353,510
10/11/2013486.99493.84485.16492.819,562,130
10/10/2013491.32492.38487.04489.649,950,070
10/9/2013484.64487.79478.28486.5910,775,900
10/8/2013489.94490.64480.54480.9410,389,900
10/7/2013486.56492.65485.35487.7511,153,300
10/4/2013483.86484.60478.60483.039,245,340
10/3/2013490.51492.35480.74483.4111,526,900
10/2/2013485.63491.80483.75489.5610,328,000
10/1/2013478.45489.14478.38487.9612,638,700
9/30/2013477.25481.66474.41476.759,291,340
9/27/2013483.78484.67480.72482.758,144,250
9/26/2013486.00488.56483.90486.228,472,170
9/25/2013489.20489.64481.43481.5311,319,900
9/24/2013494.88495.47487.82489.1013,012,200
9/23/2013496.10496.91482.60490.6427,218,100
9/20/2013478.00478.55466.00467.4124,975,000
9/19/2013470.70475.83469.25472.3014,447,800
9/18/2013463.18466.35460.66464.6816,316,500
9/17/2013447.96459.71447.50455.3214,263,500
9/16/2013461.00461.61447.22450.1219,591,100
9/13/2013469.34471.83464.70464.9010,672,600
9/12/2013468.50475.40466.01472.6914,430,400
9/11/2013467.01473.69464.81467.7132,096,200
9/10/2013506.20507.45489.50494.6426,542,700
9/9/2013505.00507.92503.48506.1712,167,400
9/6/2013498.44499.38489.95498.2212,840,200
9/5/2013500.25500.68493.64495.278,441,700
9/4/2013499.56502.24496.28498.6912,322,600
9/3/2013493.10500.60487.35488.5811,860,700
8/30/2013492.00492.95486.50487.229,728,680
8/29/2013491.65496.50491.13491.708,559,100
8/28/2013486.00495.80486.00490.9010,986,000
8/27/2013498.00502.51486.30488.5915,149,600
8/26/2013500.75510.20500.50502.9711,820,200
8/23/2013503.27503.35499.35501.027,954,600
8/22/2013504.98505.59498.20502.968,721,670
8/21/2013503.59507.15501.20502.3611,995,600
8/20/2013509.71510.57500.82501.0712,810,200
8/19/2013504.34513.74504.00507.7418,232,800
8/16/2013500.15502.94498.86502.3312,939,400
8/15/2013496.42502.40489.08497.9117,510,500
8/14/2013497.88504.25493.40498.5027,013,300
8/13/2013470.94494.66468.05489.5731,497,800
8/12/2013456.86468.65456.63467.3613,015,500
8/9/2013458.64460.46453.65454.459,557,890
8/8/2013463.86464.10457.95461.019,142,830
8/7/2013463.80467.00461.77464.9810,673,400
8/6/2013468.02471.89462.17465.2511,961,200
8/5/2013464.69470.67462.15469.4511,387,700
7/29/2013440.80449.99440.20447.798,872,900
7/26/2013435.30441.04434.34440.997,152,680
7/25/2013440.70441.40435.81438.508,202,950
7/24/2013438.93444.59435.26440.5121,144,800
7/23/2013426.00426.96418.71418.9913,192,600
7/22/2013429.46429.75425.47426.317,428,230
7/19/2013433.10433.98424.35424.959,598,490
7/18/2013433.38434.87430.61431.767,822,970
7/17/2013429.70432.22428.22430.317,109,150
7/16/2013426.52430.71424.17430.207,733,480
7/15/2013425.01431.46424.80427.448,649,020
7/12/2013427.65429.79423.41426.519,987,210
7/11/2013422.95428.25421.17427.2911,659,900
7/10/2013419.60424.80418.25420.7310,050,100
7/9/2013413.60423.50410.38422.3512,596,000
7/8/2013420.11421.00410.65415.0510,654,100
7/5/2013420.39423.29415.35417.429,788,680
7/3/2013420.86422.98417.45420.808,604,590
7/2/2013409.96421.63409.47418.4916,788,800
Trading Center