$121.30 -1.07 (%) Apple Inc - NASDAQ

Jul. 31, 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
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
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
  • 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!