$92.97 -1.22 (%) Apple Inc - NASDAQ

May. 5, 2016 | 02:36 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
7/27/2011400.59402.64392.15392.5923,547,210
7/26/2011400.00404.50399.68403.4117,020,718
7/25/2011390.35400.00389.62398.5021,064,442
7/22/2011388.32395.05387.75393.3018,454,555
7/21/2011386.95390.06383.90387.2918,804,148
7/20/2011396.12396.27386.00386.9033,618,816
7/19/2011378.00378.65373.32376.8529,255,192
7/18/2011365.43374.65365.28373.8020,451,089
7/15/2011361.17365.00359.17364.9217,302,334
7/14/2011361.01361.61356.34357.7715,376,165
7/13/2011358.33360.00356.38358.0213,987,074
7/12/2011353.53357.68348.62353.7516,128,813
7/11/2011356.34359.77352.82354.0015,816,282
7/8/2011353.34360.00352.20359.7117,497,377
7/7/2011354.67358.00354.00357.2014,273,617
7/6/2011348.95354.10346.71351.7615,879,463
7/5/2011343.00349.83342.50349.4312,688,374
7/1/2011335.95343.50334.20343.2615,546,887
6/30/2011334.70336.13332.84335.6711,543,913
6/29/2011336.04336.37331.88334.0412,597,010
6/28/2011333.65336.70333.44335.2610,510,701
6/27/2011327.59333.90327.25332.0412,141,419
6/24/2011331.37333.15325.09326.3515,711,616
6/23/2011318.94331.69318.12331.2319,991,322
6/22/2011325.16328.90322.38322.6113,949,348
6/21/2011316.68325.80315.20325.3017,620,502
6/20/2011317.36317.70310.50315.3222,880,182
6/17/2011328.99329.25319.36320.2621,981,807
6/16/2011326.90328.68318.33325.1618,235,334
6/15/2011329.75330.30324.88326.7514,264,555
6/14/2011330.00333.25329.31332.4411,948,843
6/13/2011327.20328.31325.07326.6011,773,444
6/10/2011330.55331.66325.51325.9015,504,200
6/9/2011333.25333.67330.75331.499,834,457
6/8/2011331.78334.80330.65332.2411,924,511
6/7/2011338.17338.22331.90332.0418,927,580
6/6/2011345.96347.05337.81338.0416,497,811
6/3/2011343.18345.33342.01343.4411,194,395
6/2/2011346.50347.98344.30346.1012,103,016
6/1/2011348.87352.13344.65345.5119,810,086
5/31/2011341.10347.83341.00347.8314,919,162
5/27/2011334.80337.63334.31337.417,273,271
5/26/2011335.97336.89334.44335.007,953,393
5/25/2011333.43338.56332.85336.7810,507,919
5/24/2011335.50335.90331.34332.1911,502,950
5/23/2011329.97335.98329.42334.4013,661,031
5/20/2011339.56340.95335.02335.2212,078,244
5/19/2011342.08342.41338.67340.539,327,330
5/18/2011336.47341.05336.00339.8711,956,181
5/17/2011332.00336.14330.73336.1416,170,951
5/16/2011339.20341.22332.60333.3016,076,482
5/13/2011345.66346.25340.35340.5011,649,708
5/12/2011346.12347.12342.27346.5711,462,799
5/11/2011349.02350.00345.24347.2312,002,669
5/10/2011348.89349.69346.66349.4510,074,567
5/9/2011347.86349.20346.53347.607,312,593
5/6/2011349.69350.00346.21346.6610,008,755
5/5/2011348.40350.95346.05346.7512,009,336
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center