$132.88 +1.49 (%) Apple Inc - NASDAQ

May. 22, 2015 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
8/13/2010251.65251.88249.09249.1012,673,800
8/12/2010246.69253.10246.12251.7919,104,200
8/11/2010255.40255.69249.81250.1922,144,700
8/10/2010259.85260.45257.55259.4116,139,900
8/9/2010261.48262.15259.57261.7510,825,900
8/6/2010259.78261.49257.63260.0915,893,300
8/5/2010261.73263.18260.55261.7010,334,300
8/4/2010262.84264.28260.31262.9815,019,800
8/3/2010261.01263.26259.42261.9314,916,100
8/2/2010260.44262.59259.62261.8515,288,700
7/30/2010255.89259.70254.90257.2516,016,200
7/29/2010260.71262.65256.10258.1122,993,000
7/28/2010263.67265.99260.25260.9618,570,800
7/27/2010260.87264.80260.30264.0820,884,600
7/26/2010260.00260.10257.71259.2815,019,600
7/23/2010257.09260.38256.28259.9419,049,500
7/22/2010257.68260.00255.31259.0223,047,000
7/21/2010265.09265.15254.00254.2442,345,300
7/20/2010242.90252.90240.01251.8938,391,000
7/19/2010249.88249.88239.60245.5836,589,200
7/16/2010253.18254.97248.41249.9037,137,700
7/15/2010248.23256.97247.30251.4529,459,400
7/14/2010249.38255.80249.00252.7329,006,100
7/13/2010256.32256.40246.43251.8042,534,000
7/12/2010258.53261.85254.86257.2920,102,700
7/9/2010256.89259.90255.16259.6215,484,700
7/8/2010262.48262.90254.89258.0926,362,500
7/7/2010250.49258.77249.75258.6723,377,100
7/6/2010251.00252.80246.16248.6321,972,600
7/2/2010250.49250.93243.20246.9424,803,400
7/1/2010254.30254.80243.22248.4836,534,000
6/30/2010256.71257.97250.01251.5326,409,500
6/29/2010264.12264.39254.30256.1740,476,500
6/28/2010266.93269.75264.52268.3020,908,300
6/25/2010270.06270.27265.81266.7019,640,700
6/24/2010271.00273.20268.10269.0025,540,400
6/23/2010274.58274.66267.90270.9727,444,800
6/22/2010272.16275.97271.50273.8525,616,400
6/21/2010277.69279.01268.73270.1727,731,700
6/18/2010272.25275.00271.42274.0728,022,100
6/17/2010270.60272.90269.50271.8731,195,000
6/16/2010261.10267.75260.63267.2527,988,900
6/15/2010255.64259.85255.50259.6920,895,400
6/14/2010255.96259.15254.01254.2821,534,300
6/11/2010248.23253.86247.37253.5119,491,400
6/10/2010244.84250.98242.20250.5127,726,900
6/9/2010251.47251.90242.49243.2030,522,400
6/8/2010253.24253.80245.65249.3335,741,700
6/7/2010258.29259.15250.55250.9431,677,900
6/4/2010258.21261.90254.63255.9627,087,200
6/3/2010265.18265.55260.41263.1223,219,900
6/2/2010264.54264.80260.33263.9524,590,900
6/1/2010259.69265.94258.96260.8331,302,600
5/28/2010259.39259.40253.35256.8829,129,000
5/27/2010250.60253.89249.11253.3523,796,400
5/26/2010250.08252.13243.75244.1130,380,500
5/25/2010239.35246.76237.16245.2237,429,000
5/24/2010247.28250.90246.26246.7626,937,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center