APPLE $441.34

up +0.65


23/5/2013 01:23 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
12/27/2012 513.54 516.25 504.66 515.06 162375
12/26/2012 519.00 519.46 511.12 513.00 107857
12/24/2012 520.35 524.25 518.71 520.17 62661
12/21/2012 512.47 519.67 510.24 519.33 212953
12/20/2012 530.00 530.20 518.88 521.73 171819
12/19/2012 531.47 533.70 525.50 526.31 160190
12/18/2012 525.00 534.90 520.25 533.90 223190
12/17/2012 508.93 520.00 501.23 518.83 270574
12/14/2012 514.75 518.13 505.58 509.79 360354
12/13/2012 531.15 537.64 525.80 529.69 223069
12/12/2012 547.77 548.00 536.27 539.00 173813
12/11/2012 539.77 549.56 537.37 541.39 211424
12/10/2012 525.00 538.51 521.58 529.82 225069
12/7/2012 553.40 555.20 530.00 533.25 281086
12/6/2012 528.94 553.31 518.63 547.24 420189
12/5/2012 568.91 569.25 538.77 538.79 372544
12/4/2012 581.80 581.80 572.13 575.85 198953
12/3/2012 593.65 594.59 585.50 586.19 129970
11/30/2012 586.79 588.40 582.68 585.28 139520
11/29/2012 590.22 594.25 585.25 589.36 183550
11/28/2012 577.27 585.80 572.26 582.94 186023
11/27/2012 589.55 590.42 580.10 584.78 190314
11/26/2012 575.90 590.00 573.71 589.53 224760
11/23/2012 567.17 572.00 562.60 571.50 97438
11/21/2012 564.25 567.37 556.60 561.70 133215
11/20/2012 571.91 571.95 554.58 560.91 229428
11/19/2012 540.71 567.50 539.88 565.73 293774
11/16/2012 525.20 530.00 505.75 527.68 452188
11/15/2012 537.53 539.50 522.62 525.62 281847
11/14/2012 545.50 547.45 536.18 536.88 170252
11/13/2012 538.91 550.48 536.36 542.90 190339
11/12/2012 554.15 554.50 538.65 542.83 184055
11/9/2012 540.42 554.88 533.72 547.06 332005
11/8/2012 560.63 562.23 535.29 537.75 376694
11/7/2012 573.84 574.54 555.75 558.00 283244
11/6/2012 590.23 590.74 580.09 582.85 133732
11/5/2012 583.52 587.77 577.60 584.62 188977
11/2/2012 595.89 596.95 574.75 576.80 213953
11/1/2012 598.22 603.00 594.17 596.54 129035
10/31/2012 594.88 601.96 587.70 595.32 182013
10/26/2012 609.43 614.00 591.00 604.00 363619
10/25/2012 620.00 622.00 605.55 609.54 233570
10/24/2012 621.44 626.55 610.64 616.83 199240
10/23/2012 631.00 633.90 611.70 613.36 252319
10/22/2012 612.42 635.38 610.76 634.03 195008
10/19/2012 631.05 631.77 609.62 609.84 265627
10/18/2012 639.59 642.06 630.00 632.64 170115
10/17/2012 648.87 652.79 644.00 644.61 138942
10/16/2012 635.37 650.30 631.00 649.79 196191
10/15/2012 632.35 635.13 623.85 634.76 154298
10/12/2012 629.56 635.38 625.30 629.71 164186
10/11/2012 646.50 647.20 628.10 628.10 194907
10/10/2012 639.74 644.98 637.00 640.91 182020
10/9/2012 638.65 640.49 623.55 635.85 299295
10/8/2012 646.88 647.56 636.11 638.17 227712
10/5/2012 665.20 666.00 651.28 652.59 211960
10/4/2012 671.25 674.25 665.55 666.80 132283
10/3/2012 664.86 671.86 662.63 671.45 151283
10/2/2012 661.81 666.35 650.65 661.31 224161
10/1/2012 671.16 676.75 656.50 659.39 193953
9/28/2012 678.75 681.11 666.75 667.10 190906
9/27/2012 664.29 682.17 660.35 681.32 211993
9/26/2012 668.74 672.69 661.20 665.18 205894
9/25/2012 688.26 692.78 673.00 673.54 185071
9/24/2012 686.86 695.12 683.00 690.79 228249
9/21/2012 702.41 705.07 699.36 700.09 203936
9/20/2012 699.16 700.06 693.62 698.70 120003
9/19/2012 700.26 703.99 699.57 702.10 116621
9/18/2012 699.88 702.33 696.42 701.91 133229
9/17/2012 699.35 699.80 694.61 699.78 141781
9/14/2012 689.96 696.98 687.89 691.28 214280
9/13/2012 677.37 685.50 674.77 682.98 213502
9/12/2012 666.85 669.90 656.00 669.79 254106
9/11/2012 665.11 670.10 656.50 660.59 179874
9/10/2012 680.45 683.29 662.10 662.74 173989
9/7/2012 678.05 682.48 675.77 680.44 117565
9/6/2012 673.17 678.29 670.80 676.27 139713
9/5/2012 675.57 676.35 669.60 670.23 120019
9/4/2012 665.76 675.14 664.50 674.97 131268
8/31/2012 667.25 668.60 657.25 665.24 120722
8/30/2012 670.64 671.55 662.85 663.87 107996
8/29/2012 675.25 677.67 672.60 673.47 72285
8/28/2012 674.98 676.10 670.67 674.80 95367
8/27/2012 679.99 680.87 673.54 675.68 152382
8/24/2012 659.51 669.48 655.55 663.22 153135
8/23/2012 666.11 669.90 661.15 662.63 149919
8/22/2012 654.42 669.00 648.11 668.87 201414
8/21/2012 670.82 674.88 650.33 656.06 289968
8/20/2012 650.01 665.15 649.90 665.15 218763
8/17/2012 640.00 648.19 638.81 648.11 157998
8/16/2012 631.21 636.76 630.50 636.34 90905
8/15/2012 631.30 634.00 627.75 630.83 91908
8/14/2012 631.87 638.61 630.21 631.69 121374
8/13/2012 623.39 630.00 623.25 630.00 99454
8/10/2012 618.71 621.76 618.70 621.70 69621
8/9/2012 617.85 621.73 617.80 620.73 79158
8/8/2012 619.39 623.88 617.10 619.86 87175
8/7/2012 622.77 625.00 618.04 620.91 103731
8/6/2012 617.29 624.87 615.26 622.55 107894
8/3/2012 613.63 617.98 611.56 615.70 123065
Marketplace
Trading Center