$100.75 0.00 (%) Apple Inc - NASDAQ

Sep. 30, 2014 | 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
5/8/2014588.25594.41586.40587.998,224,909
5/7/2014595.25597.29587.73592.3310,102,284
5/6/2014601.80604.41594.41594.4113,377,339
5/5/2014590.14601.00590.00600.9610,252,394
5/2/2014592.34594.20589.71592.586,839,796
5/1/2014592.00594.80586.36591.488,721,774
4/30/2014592.64599.43589.80590.0916,317,269
4/29/2014593.74595.98589.51592.3312,049,239
4/28/2014572.80595.75572.55594.0923,910,240
4/25/2014564.53571.99563.96571.9413,938,402
4/24/2014568.21570.00560.73567.7727,139,726
4/23/2014529.06531.13524.45524.7514,105,037
4/22/2014528.31531.83526.50531.707,237,779
4/21/2014525.34532.14523.96531.176,524,133
4/17/2014520.00527.76519.20524.9410,158,103
4/16/2014518.05521.09514.14519.017,676,142
4/15/2014520.27521.64511.33517.969,517,511
4/14/2014521.90522.16517.21521.687,349,311
4/11/2014519.00522.83517.14519.619,710,716
4/10/2014530.68532.24523.17523.488,558,974
4/9/2014522.64530.49522.02530.327,363,246
4/8/2014525.19526.12518.70523.448,710,269
4/7/2014528.02530.90521.89523.4710,351,790
4/4/2014539.81540.00530.58531.829,830,355
4/3/2014541.39542.50537.64538.795,806,873
4/2/2014542.38543.48540.26542.556,443,553
4/1/2014537.76541.87536.77541.657,169,955
3/31/2014539.23540.81535.93536.746,023,884
3/28/2014538.32538.94534.25536.867,163,009
3/27/2014540.02541.50535.12537.467,929,668
3/26/2014546.52549.00538.86539.7810,706,032
3/25/2014541.50545.75539.59544.9910,081,908
3/24/2014538.42540.50535.06539.1912,703,553
3/21/2014531.93533.75526.33532.8713,373,167
3/20/2014529.89532.67527.35528.707,442,791
3/19/2014532.26536.24529.00531.268,026,994
3/18/2014525.90531.97525.20531.407,487,409
3/17/2014527.70529.97525.85526.747,126,582
3/14/2014528.79530.89523.00524.698,471,356
3/13/2014537.44539.66529.16530.659,205,087
3/12/2014534.51537.35532.00536.617,170,780
3/11/2014535.45538.74532.59536.0910,028,407
3/10/2014528.36533.33528.34530.926,384,490
3/7/2014531.09531.98526.05530.447,916,463
3/6/2014532.79534.44528.10530.756,631,873
3/5/2014530.92534.75529.13532.367,152,217
3/4/2014531.00532.64527.77531.249,269,262
3/3/2014523.42530.65522.81527.768,540,642
2/28/2014529.08532.75522.12526.2413,296,379
2/27/2014517.14528.78516.05527.6710,793,903
2/26/2014523.61525.00515.60517.359,875,898
2/25/2014529.38529.57521.00522.068,321,050
2/24/2014523.15529.92522.42527.5510,337,850
2/21/2014532.79534.57524.60525.259,965,321
2/20/2014532.99537.00529.00531.1510,932,729
2/19/2014544.75546.89534.35537.3711,222,060
2/18/2014546.00551.19545.61545.999,329,464
2/14/2014542.47545.98541.21543.999,781,148
2/13/2014534.66544.85534.20544.4310,994,308
2/12/2014536.95539.56533.24535.9211,018,152
2/11/2014530.61537.75529.50535.9610,096,036
2/10/2014518.66531.99518.00528.9912,350,146
2/7/2014521.38522.93517.38519.6813,376,943
2/6/2014510.06513.50507.81512.519,213,889
2/5/2014506.56515.28506.25512.5911,760,308
2/4/2014505.85509.46502.76508.7913,467,649
2/3/2014502.61507.73499.30501.5314,374,396
1/31/2014495.18501.53493.55500.6016,599,900
1/30/2014502.54506.50496.70499.7824,251,827
1/29/2014503.95507.37498.62500.7517,991,828
1/28/2014508.76515.00502.07506.5038,119,083
1/27/2014550.07554.80545.75550.5020,602,736
1/24/2014554.00555.62544.75546.0715,483,491
1/23/2014549.94556.50544.81556.1814,425,478
1/22/2014550.92557.29547.81551.5113,602,762
1/21/2014540.99550.07540.42549.0711,750,792
1/17/2014551.48552.07539.90540.6715,489,527
1/16/2014554.90556.85551.68554.258,210,190
1/15/2014553.52560.20551.66557.3614,067,517
1/14/2014538.22546.73537.66546.3911,962,053
1/13/2014529.91542.50529.88535.7313,551,549
1/10/2014539.83540.80531.11532.9410,902,952
1/9/2014546.80546.86535.35536.529,986,457
1/8/2014538.81545.56538.69543.469,240,955
1/7/2014544.32545.96537.93540.0411,347,538
1/6/2014537.45546.80533.60543.9314,765,593
1/3/2014552.86553.70540.43540.9814,043,410
1/2/2014555.68557.03552.02553.138,398,851
12/31/2013554.17561.28554.00561.027,974,196
12/30/2013557.46560.09552.32554.529,058,246
12/27/2013563.82564.41559.50560.098,067,331
12/26/2013568.10569.50563.38563.907,286,005
12/24/2013569.89571.88566.03567.675,984,105
12/23/2013568.00570.72562.76570.0917,903,833
12/20/2013545.35551.61544.82549.0215,586,205
12/19/2013548.65550.00543.73544.4611,462,767
12/18/2013547.46551.45538.80550.7720,209,401
12/17/2013555.70559.44553.38554.998,210,807
12/16/2013555.61562.64555.01557.5010,092,636
12/13/2013562.39562.88553.67554.4311,886,469
Trading Center