$111.78 -0.87 (%) Apple Inc - NASDAQ

Dec. 19, 2014 | 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
3/7/2014531.09531.98526.05530.447,916,463
3/6/2014532.79534.44528.10530.756,631,873
3/5/2014530.92534.75529.13532.367,152,217
3/4/2014531.00532.64527.77531.249,269,262
3/3/2014523.42530.65522.81527.768,540,642
2/28/2014529.08532.75522.12526.2413,296,379
2/27/2014517.14528.78516.05527.6710,793,903
2/26/2014523.61525.00515.60517.359,875,898
2/25/2014529.38529.57521.00522.068,321,050
2/24/2014523.15529.92522.42527.5510,337,850
2/21/2014532.79534.57524.60525.259,965,321
2/20/2014532.99537.00529.00531.1510,932,729
2/19/2014544.75546.89534.35537.3711,222,060
2/18/2014546.00551.19545.61545.999,329,464
2/14/2014542.47545.98541.21543.999,781,148
2/13/2014534.66544.85534.20544.4310,994,308
2/12/2014536.95539.56533.24535.9211,018,152
2/11/2014530.61537.75529.50535.9610,096,036
2/10/2014518.66531.99518.00528.9912,350,146
2/7/2014521.38522.93517.38519.6813,376,943
2/6/2014510.06513.50507.81512.519,213,889
2/5/2014506.56515.28506.25512.5911,760,308
2/4/2014505.85509.46502.76508.7913,467,649
2/3/2014502.61507.73499.30501.5314,374,396
1/31/2014495.18501.53493.55500.6016,599,900
1/30/2014502.54506.50496.70499.7824,251,827
1/29/2014503.95507.37498.62500.7517,991,828
1/28/2014508.76515.00502.07506.5038,119,083
1/27/2014550.07554.80545.75550.5020,602,736
1/24/2014554.00555.62544.75546.0715,483,491
1/23/2014549.94556.50544.81556.1814,425,478
1/22/2014550.92557.29547.81551.5113,602,762
1/21/2014540.99550.07540.42549.0711,750,792
1/17/2014551.48552.07539.90540.6715,489,527
1/16/2014554.90556.85551.68554.258,210,190
1/15/2014553.52560.20551.66557.3614,067,517
1/14/2014538.22546.73537.66546.3911,962,053
1/13/2014529.91542.50529.88535.7313,551,549
1/10/2014539.83540.80531.11532.9410,902,952
1/9/2014546.80546.86535.35536.529,986,457
1/8/2014538.81545.56538.69543.469,240,955
1/7/2014544.32545.96537.93540.0411,347,538
1/6/2014537.45546.80533.60543.9314,765,593
1/3/2014552.86553.70540.43540.9814,043,410
1/2/2014555.68557.03552.02553.138,398,851
12/31/2013554.17561.28554.00561.027,974,196
12/30/2013557.46560.09552.32554.529,058,246
12/27/2013563.82564.41559.50560.098,067,331
12/26/2013568.10569.50563.38563.907,286,005
12/24/2013569.89571.88566.03567.675,984,105
12/23/2013568.00570.72562.76570.0917,903,833
12/20/2013545.35551.61544.82549.0215,586,205
12/19/2013548.65550.00543.73544.4611,462,767
12/18/2013547.46551.45538.80550.7720,209,401
12/17/2013555.70559.44553.38554.998,210,807
12/16/2013555.61562.64555.01557.5010,092,636
12/13/2013562.39562.88553.67554.4311,886,469
12/12/2013562.69565.34560.03560.549,367,474
12/11/2013567.04570.97559.69561.3612,847,099
12/10/2013563.64567.88561.20565.559,938,230
12/9/2013560.95569.58560.90566.4311,446,219
12/6/2013565.79566.75559.57560.0212,298,336
12/5/2013572.65575.14566.41567.9015,985,045
12/4/2013565.50569.19560.82565.0013,493,238
12/3/2013558.30566.38557.68566.3216,105,962
12/2/2013558.00564.33550.82551.2316,876,555
11/29/2013549.48558.33547.81556.0711,361,745
11/27/2013536.31546.00533.40545.9612,980,263
11/26/2013524.12536.14524.00533.4014,335,104
11/25/2013521.02525.87521.00523.748,192,629
11/22/2013519.52522.16518.53519.807,990,176
11/21/2013517.60521.21513.67521.149,358,123
11/20/2013519.23520.42514.33515.006,935,114
11/19/2013519.03523.38517.97519.557,462,101
11/18/2013524.99527.19518.20518.638,748,032
11/15/2013526.58529.09524.49524.9911,354,252
11/14/2013522.81529.28521.87528.1610,086,441
11/13/2013518.00522.25516.96520.637,043,561
11/12/2013517.67523.92517.00520.017,302,093
11/11/2013519.99521.67514.41519.058,123,329
11/8/2013514.58521.13512.59520.569,975,649
11/7/2013519.58523.19512.38512.499,379,300
11/6/2013524.15524.86518.20520.927,977,736
11/5/2013524.58528.89523.00525.459,481,153
11/4/2013521.10526.82518.81526.758,736,719
11/1/2013524.02524.80515.84520.039,817,472
10/31/2013525.00527.49521.27522.709,846,255
10/30/2013519.61527.52517.02524.9012,648,671
10/29/2013536.27539.25514.54516.6822,707,445
10/28/2013529.04531.00523.21529.8819,658,589
10/25/2013531.32533.23525.11525.9612,064,019
10/24/2013525.00532.47522.45531.9113,741,585
10/23/2013519.00525.67519.00524.9611,204,446
10/22/2013526.41528.45508.03519.8719,073,679
10/21/2013511.77524.30511.52521.3614,218,135
10/18/2013505.99509.26505.71508.8910,376,510
10/17/2013499.98504.78499.68504.509,056,905
10/16/2013500.79502.53499.23501.118,967,859
10/15/2013497.51502.00495.52498.6811,431,229
10/14/2013489.83497.58489.35496.049,353,506
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center