$99.36 -0.26 (%) Apple Inc - NASDAQ

May. 26, 2016 | 11:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
12/31/2015107.01107.03104.82105.2640,912,316
12/30/2015108.58108.70107.18107.3225,213,777
12/29/2015106.96109.43106.86108.7430,931,243
12/28/2015107.59107.69106.18106.8226,704,210
12/24/2015109.00109.00107.95108.0313,596,680
12/23/2015107.27108.85107.20108.6132,657,354
12/22/2015107.40107.72106.45107.2332,789,367
12/21/2015107.28107.37105.57107.3347,590,610
12/18/2015108.91109.52105.81106.0396,453,327
12/17/2015112.02112.25108.98108.9844,772,827
12/16/2015111.07111.99108.80111.3456,238,467
12/15/2015111.94112.80110.35110.4953,323,105
12/14/2015112.18112.68109.79112.4865,003,609
12/11/2015115.19115.39112.85113.1846,886,161
12/10/2015116.04116.94115.51116.1729,212,727
12/9/2015115.30117.69115.08115.6246,361,357
12/8/2015117.52118.60116.86118.2334,309,450
12/7/2015118.32119.86117.81118.2832,084,249
12/4/2015115.29119.25115.11119.0357,776,977
12/3/2015115.25116.79114.22115.2041,569,509
12/2/2015117.34118.11116.08116.2833,386,563
12/1/2015118.75118.81116.86117.3434,852,374
11/30/2015118.49119.41117.75118.3039,180,322
11/27/2015118.29118.41117.60117.8113,046,445
11/25/2015119.21119.23117.92118.0321,388,308
11/24/2015117.33119.35117.12118.8842,803,172
11/23/2015119.27119.73117.34117.7532,482,528
11/20/2015119.20119.92118.85119.3034,287,096
11/19/2015117.64119.75116.76118.7843,295,820
11/18/2015115.76117.49115.50117.2946,674,697
11/17/2015114.92115.05113.32113.6927,616,939
11/16/2015111.38114.24111.00114.1838,106,701
11/13/2015115.20115.57112.27112.3445,812,403
11/12/2015116.26116.82115.65115.7232,525,579
11/11/2015116.37117.42115.21116.1145,217,971
11/10/2015116.90118.07116.06116.7759,127,931
11/9/2015120.96121.81120.05120.5733,871,405
11/6/2015121.11121.81120.62121.0633,042,283
11/5/2015121.85122.69120.18120.9239,552,680
11/4/2015122.56123.82121.62122.0044,886,050
11/3/2015120.79123.49120.70122.5745,518,976
11/2/2015120.80121.36119.61121.1832,203,267
10/30/2015120.99121.22119.45119.5049,365,254
10/29/2015118.70120.69118.27120.5351,227,334
10/28/2015117.58119.30116.06119.2785,551,352
10/27/2015115.40116.54113.99114.5569,884,400
10/26/2015118.08118.13114.92115.2866,333,781
10/23/2015116.70119.23116.33119.0859,366,914
10/22/2015114.33115.50114.10115.5041,654,089
10/21/2015114.00115.58113.70113.7642,326,974
10/20/2015111.34114.17110.82113.7748,967,763
10/19/2015110.80111.75110.11111.7329,759,153
10/16/2015111.78112.00110.53111.0439,232,609
10/15/2015110.93112.10110.49111.8637,673,452
10/14/2015111.29111.52109.56110.2144,462,449
10/13/2015110.82112.45110.68111.7933,049,256
10/12/2015112.73112.75111.44111.6030,467,204
10/9/2015110.00112.28109.49112.1252,766,140
10/8/2015110.19110.19108.21109.5061,979,577
10/7/2015111.74111.77109.41110.7846,765,550
10/6/2015110.63111.74109.77111.3148,856,977
10/5/2015110.09111.37109.07110.7852,064,743
10/2/2015108.01111.01107.55110.3858,019,758
10/1/2015109.07109.62107.31109.5863,929,100
9/30/2015110.17111.54108.73110.3066,473,033
9/29/2015112.83113.51107.86109.0673,365,384
9/28/2015113.85114.57112.44112.4452,109,011
9/25/2015116.44116.69114.02114.7156,151,926
9/24/2015113.25115.50112.37115.0050,219,475
9/23/2015113.63114.72113.30114.3235,756,716
9/22/2015113.38114.18112.52113.4050,346,159
9/21/2015113.67115.37113.66115.2150,221,965
9/18/2015112.21114.30111.87113.4574,285,291
9/17/2015115.66116.49113.72113.9264,112,641
9/16/2015116.25116.54115.44116.4137,173,489
9/15/2015115.93116.53114.42116.2843,341,155
9/14/2015116.58116.89114.86115.3158,363,431
9/11/2015111.79114.21111.76114.2149,915,473
9/10/2015110.27113.28109.90112.5762,892,831
9/9/2015113.76114.02109.77110.1585,010,804
9/8/2015111.75112.56110.32112.3154,843,626
9/4/2015108.97110.45108.51109.2749,996,311
9/3/2015112.49112.78110.04110.3753,233,940
9/2/2015110.23112.34109.13112.3461,888,812
9/1/2015110.15111.88107.36107.7276,845,860
8/31/2015112.03114.53112.00112.7656,229,271
8/28/2015112.17113.31111.54113.2953,164,407
8/27/2015112.23113.24110.02112.9284,616,056
8/26/2015107.09109.89105.05109.6996,774,611
8/25/2015111.11111.11103.50103.74103,601,599
8/24/201594.87103.4592.00103.12162,206,292
8/21/2015110.43111.90105.65105.76128,275,471
8/20/2015114.08114.35111.63112.6568,501,622
8/19/2015116.10116.52114.68115.0148,286,510
8/18/2015116.43117.44116.01116.5034,560,708
8/17/2015116.04117.65115.50117.1640,884,745
8/14/2015114.32116.31114.01115.9642,929,516
8/13/2015116.04116.40114.54115.1548,535,789
8/12/2015112.53115.42109.63115.24101,685,610
8/11/2015117.81118.18113.33113.4997,082,814
Trading Center