$112.94 +1.16 (%) Apple Inc - NASDAQ

Dec. 22, 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
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
2/26/2010202.38205.17202.00204.6218,123,500
2/25/2010197.38202.86196.89202.0023,764,100
2/24/2010198.23201.44197.84200.6616,448,700
2/23/2010200.00201.33195.71197.0620,546,800
2/22/2010202.34202.50199.19200.4213,958,000
2/19/2010201.86203.20201.11201.6714,847,600
2/18/2010201.63203.89200.92202.9315,100,800
2/17/2010204.19204.31200.86202.5515,585,500
2/16/2010201.94203.69201.52203.4019,426,800
2/12/2010198.11201.64195.50200.3823,409,500
2/11/2010194.88199.75194.06198.6719,655,100
2/10/2010195.89196.60194.26195.1213,227,100
2/9/2010196.42197.50194.75196.1922,603,000
2/8/2010195.69197.88194.00194.1217,081,000
2/5/2010192.63196.00190.85195.4630,368,000
2/4/2010196.73198.37191.57192.0527,058,900
2/3/2010195.17200.20194.42199.2321,975,900
2/2/2010195.91196.32193.38195.8624,940,700
2/1/2010192.37196.00191.30194.7326,781,200
1/29/2010201.08202.20190.25192.0644,498,200
1/28/2010204.93205.50198.70199.2941,910,700
1/27/2010206.85210.58199.53207.8861,520,200
1/26/2010205.95213.71202.58205.9466,682,500
1/25/2010202.51204.70200.19203.0738,060,600
1/22/2010206.78207.50197.16197.7531,491,600
1/21/2010212.08213.31207.21208.0721,719,700
1/20/2010214.91215.55209.50211.7321,862,500
1/19/2010208.33215.19207.24215.0426,071,600
1/15/2010210.93211.60205.81205.9321,226,295
1/14/2010210.11210.46209.02209.4315,469,700
1/13/2010207.87210.93204.10210.6521,638,900
1/12/2010209.19209.77206.42207.7221,230,600
1/11/2010212.80213.00208.45210.1116,508,100
1/8/2010210.30212.00209.06211.9815,995,500
1/7/2010211.75212.00209.05210.5817,040,300
1/6/2010214.38215.23210.75210.9719,719,900
1/5/2010214.62215.59213.25214.3821,496,500
1/4/2010213.43214.50212.38214.0117,633,100
12/31/2009213.13213.35210.56210.7312,586,000
12/30/2009208.83212.00208.31211.6414,717,200
12/29/2009212.63212.72208.73209.1015,900,100
12/28/2009211.46213.95209.61211.6123,020,100
12/24/2009203.55209.35203.35209.0417,888,800
12/23/2009201.25202.38200.81202.1012,340,100
12/22/2009199.44200.85198.66200.3612,482,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center