$113.29 +0.37 (%) Apple Inc - NASDAQ

Aug. 28, 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
11/19/2010307.97308.40305.24306.7313,744,399
11/18/2010305.20309.67304.69308.4317,660,349
11/17/2010301.20303.99297.76300.5017,123,201
11/16/2010305.72307.60299.32301.5923,533,906
11/15/2010308.46310.54306.27307.0414,414,422
11/12/2010316.00316.50303.63308.0328,423,066
11/11/2010315.00318.40314.25316.6612,902,919
11/10/2010316.64318.77313.55318.0313,722,339
11/9/2010321.05321.30314.50316.0813,704,115
11/8/2010319.36319.77316.76318.6210,061,901
11/5/2010317.99319.57316.75317.1312,901,895
11/4/2010315.45320.18315.03318.2722,945,997
11/3/2010311.37312.88308.53312.8018,155,264
11/2/2010307.00310.19307.00309.3615,497,491
11/1/2010302.22305.60302.20304.1815,138,893
10/29/2010304.23305.88300.87300.9815,375,304
10/28/2010307.95308.00300.90305.2419,680,220
10/27/2010307.65309.90305.60307.8314,250,010
10/26/2010306.87309.74305.65308.0514,033,191
10/25/2010309.09311.60308.44308.8414,015,428
10/22/2010309.07310.04306.30307.4713,313,408
10/21/2010312.36314.74306.80309.5219,694,903
10/20/2010309.00314.25306.87310.5325,772,290
10/19/2010303.40313.77300.02309.4944,027,119
10/18/2010318.47319.00314.29318.0039,444,913
10/15/2010307.44315.00304.91314.7432,935,492
10/14/2010301.69302.47300.40302.3115,546,275
10/13/2010300.20301.96299.80300.1422,503,227
10/12/2010295.41299.50292.49298.5419,947,809
10/11/2010294.74297.24294.60295.3615,276,819
10/8/2010291.71294.50290.00294.0723,514,402
10/7/2010290.34290.48286.91289.2214,585,611
10/6/2010289.59291.99285.26289.1923,959,502
10/5/2010282.00289.45281.82288.9417,927,350
10/4/2010281.60282.90277.77278.6415,546,424
10/1/2010286.15286.58281.35282.5216,014,492
9/30/2010289.00290.00281.25283.7524,049,636
9/29/2010287.23289.81286.00287.3716,772,944
9/28/2010291.77291.77275.00286.8636,965,773
9/27/2010293.98294.73291.01291.1617,253,559
9/24/2010292.10293.53290.55292.3223,195,972
9/23/2010286.33292.76286.00288.9228,075,553
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
  • 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!