$128.46 -1.96 (%) Apple Inc - NASDAQ

Feb. 27, 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
5/21/2010232.82244.50231.35242.3243,710,900
5/20/2010241.88243.85236.21237.7645,818,300
5/19/2010249.50252.92244.85248.3436,633,000
5/18/2010256.98258.55250.26252.3627,952,700
5/17/2010254.70256.18247.71254.2227,244,000
5/14/2010255.17256.48249.50253.8227,120,000
5/13/2010263.22265.00256.40258.3621,418,200
5/12/2010259.25263.13258.70262.0923,370,600
5/11/2010251.84259.89250.50256.5230,369,600
5/10/2010250.25254.65248.53253.9935,153,700
5/7/2010243.71246.57225.21235.8659,857,700
5/6/2010253.83258.25199.25246.2545,923,500
5/5/2010253.03258.14248.73255.9931,539,300
5/4/2010262.89263.29256.75258.6825,850,600
5/3/2010263.84267.88262.88266.3516,226,400
4/30/2010269.31270.57261.00261.0919,373,600
4/29/2010263.02270.00262.01268.6419,958,500
4/28/2010263.25264.00256.41261.6027,085,700
4/27/2010267.27267.84260.52262.0425,333,600
4/26/2010271.88272.46268.19269.5017,109,500
4/23/2010267.99272.18267.00270.8328,462,600
4/22/2010258.24266.75256.20266.4728,336,500
4/21/2010258.81260.25255.73259.2235,085,400
4/20/2010248.54249.25242.96244.5926,368,700
4/19/2010247.03247.89241.77247.0720,247,200
4/16/2010248.57251.14244.55247.4026,805,100
4/15/2010245.78249.03245.51248.9213,456,500
4/14/2010245.28245.81244.07245.6914,431,200
4/13/2010241.86242.80241.11242.4310,936,000
4/12/2010242.20243.07241.81242.2911,900,500
4/9/2010241.43241.89240.46241.7911,935,000
4/8/2010240.44241.54238.04239.9520,463,800
4/7/2010239.72241.92238.66240.6022,446,400
4/6/2010238.20240.24237.00239.5415,964,800
4/5/2010234.98238.51234.77238.4924,446,600
4/1/2010237.49238.73232.75235.9721,540,800
3/31/2010235.49236.61234.46235.0015,380,600
3/30/2010236.60237.48234.25235.8518,832,400
3/29/2010233.00233.87231.62232.3919,312,200
3/26/2010228.95231.95228.55230.9022,888,300
3/25/2010230.92230.97226.25226.6519,402,300
3/24/2010227.64230.20227.51229.3721,367,100
3/23/2010225.64228.78224.10228.3621,515,300
3/22/2010220.47226.00220.15224.7516,300,600
3/19/2010224.79225.24221.23222.2519,980,100
3/18/2010224.10225.00222.61224.6512,218,100
3/17/2010224.90226.45223.27224.1216,105,500
3/16/2010224.18224.98222.51224.4515,960,900
3/15/2010225.38225.50220.25223.8417,625,000
3/12/2010227.37227.73225.75226.6014,868,600
3/11/2010223.91225.50223.32225.5014,489,200
3/10/2010223.83225.48223.20224.8421,293,400
3/9/2010218.31225.00217.89223.0232,866,300
3/8/2010220.01220.09218.25219.0815,353,100
3/5/2010214.94219.70214.63218.9532,129,200
3/4/2010209.28210.92208.63210.7113,072,800
3/3/2010208.94209.87207.94209.3313,294,200
3/2/2010209.93210.83207.74208.8520,233,700
3/1/2010205.75209.50205.45208.9919,605,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center