$109.95 0.00 (%) Apple Inc - NASDAQ

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
3/1/2012548.17548.21538.77544.4724,401,884
2/29/2012541.56547.61535.70542.4434,000,054
2/28/2012527.96535.41525.85535.4121,442,354
2/27/2012521.31528.50516.28525.7619,556,472
2/24/2012519.67522.90518.64522.4114,831,415
2/23/2012515.08517.83509.50516.3920,286,616
2/22/2012513.08515.49509.07513.0417,260,544
2/21/2012506.88514.85504.12514.8521,628,057
2/17/2012503.11507.77500.30502.1219,135,313
2/16/2012491.50504.89486.63502.2133,733,915
2/15/2012514.26526.29496.89497.6753,789,720
2/14/2012504.66509.56502.00509.4616,497,573
2/13/2012499.53503.83497.09502.6018,471,658
2/10/2012490.96497.62488.55493.4222,546,425
2/9/2012480.76496.75480.56493.1731,579,086
2/8/2012470.50476.79469.70476.6814,567,040
2/7/2012465.25469.75464.58468.8311,293,609
2/6/2012458.38464.98458.20463.978,917,228
2/3/2012457.30460.00455.56459.6810,245,287
2/2/2012455.90457.17453.98455.126,671,221
2/1/2012458.41458.99455.55456.199,644,366
1/31/2012455.59458.24453.07456.4813,996,855
1/30/2012445.71453.90445.39453.0113,547,439
1/27/2012444.34448.48443.77447.2810,710,233
1/26/2012448.36448.79443.14444.6311,579,673
1/25/2012454.44454.45443.73446.6634,223,691
1/24/2012425.10425.10419.55420.4119,558,473
1/23/2012422.67428.45422.30427.4110,930,778
1/20/2012427.49427.50419.75420.3014,784,607
1/19/2012430.15431.37426.51427.759,347,779
1/18/2012426.96429.47426.30429.119,885,394
1/17/2012424.20425.99422.96424.708,674,865
1/13/2012419.70420.45418.66419.818,077,107
1/12/2012422.28422.90418.75421.397,597,273
1/11/2012422.68422.85419.31422.557,685,437
1/10/2012425.91426.00421.50423.249,225,966
1/9/2012425.50427.75421.35421.7314,072,256
1/6/2012419.77422.75419.22422.4011,370,916
1/5/2012414.95418.55412.67418.039,688,115
1/4/2012410.00414.68409.28413.449,294,444
1/3/2012409.40412.50409.00411.2310,794,957
12/30/2011403.51406.28403.49405.006,420,530
12/29/2011403.40405.65400.51405.127,719,863
12/28/2011406.89408.25401.34402.648,173,461
12/27/2011403.10409.09403.02406.539,472,659
12/23/2011399.69403.59399.50403.339,628,852
12/22/2011397.00399.13396.10398.557,227,016
12/21/2011396.69397.30392.01396.459,390,954
12/20/2011387.76396.10387.26395.9512,050,104
12/19/2011382.47384.85380.48382.218,411,702
12/16/2011380.36384.15379.57381.0215,056,343
12/15/2011383.33383.74378.31378.949,158,875
12/14/2011386.70387.38377.68380.1914,541,240
12/13/2011393.00395.40387.10388.8112,112,029
12/12/2011391.68393.90389.45391.8410,752,338
12/9/2011392.85394.04391.03393.6210,612,255
12/8/2011391.45395.50390.23390.6613,441,293
12/7/2011389.93390.94386.76389.0910,892,847
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center