$125.43 +0.90 (%) Apple Inc - NASDAQ

Jun. 30, 2015 | 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
9/22/2010282.71287.98282.41287.7520,907,682
9/21/2010283.86287.35282.79283.7723,916,983
9/20/2010276.08283.78275.85283.2323,546,119
9/17/2010277.69277.96273.68275.3722,659,813
9/16/2010270.24276.67269.50276.5723,289,341
9/15/2010268.17270.38267.84270.2215,334,510
9/14/2010266.21269.17265.52268.0614,576,759
9/13/2010265.82268.28265.76267.0413,884,995
9/10/2010263.19264.50261.40263.4113,848,617
9/9/2010265.04266.52262.92263.0715,663,371
9/8/2010259.78264.39259.10262.9218,805,302
9/7/2010256.64259.53256.25257.8112,243,759
9/3/2010255.09258.78254.50258.7718,599,581
9/2/2010251.26252.17248.57252.1714,836,614
9/1/2010247.47251.46246.28250.3324,894,115
8/31/2010241.85244.56240.35243.1015,028,000
8/30/2010240.76245.75240.68242.5013,688,800
8/27/2010241.75242.61235.56241.6219,592,300
8/26/2010245.45245.75240.28240.2816,660,800
8/25/2010238.04243.99237.20242.8921,316,600
8/24/2010242.67243.00238.65239.9321,519,700
8/23/2010251.79252.00245.25245.8014,788,100
8/20/2010249.39253.92249.00249.6413,722,400
8/19/2010252.84253.48248.68249.8815,239,400
8/18/2010252.36254.67251.58253.0712,131,900
8/17/2010250.08254.63249.20251.9715,094,600
8/16/2010247.58250.01246.62247.6411,372,400
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!