$123.17 -1.07 (%) Apple Inc - NASDAQ

Mar. 27, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center