$100.80 +0.69 (%) Apple Inc - NASDAQ

Sep. 30, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
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
10/11/2013486.99493.84485.16492.819,562,134
10/10/2013491.32492.38487.04489.649,950,070
10/9/2013484.64487.79478.28486.5910,775,888
10/8/2013489.94490.64480.54480.9410,389,858
10/7/2013486.56492.65485.35487.7511,153,301
10/4/2013483.86484.60478.60483.039,245,340
10/3/2013490.51492.35480.74483.4111,526,929
10/2/2013485.63491.80483.75489.5610,327,986
10/1/2013478.45489.14478.38487.9612,638,665
9/30/2013477.25481.66474.41476.759,291,344
9/27/2013483.78484.67480.72482.758,144,247
9/26/2013486.00488.56483.90486.228,472,169
9/25/2013489.20489.64481.43481.5311,319,881
9/24/2013494.88495.47487.82489.1013,012,249
9/23/2013496.10496.91482.60490.6427,218,075
9/20/2013478.00478.55466.00467.4124,975,046
9/19/2013470.70475.83469.25472.3014,447,816
9/18/2013463.18466.35460.66464.6816,316,472
9/17/2013447.96459.71447.50455.3214,263,539
9/16/2013461.00461.61447.22450.1219,591,095
9/13/2013469.34471.83464.70464.9010,672,634
9/12/2013468.50475.40466.01472.6914,430,353
9/11/2013467.01473.69464.81467.7132,096,208
9/10/2013506.20507.45489.50494.6426,542,696
9/9/2013505.00507.92503.48506.1712,167,369
9/6/2013498.44499.38489.95498.2212,840,179
9/5/2013500.25500.68493.64495.278,441,697
9/4/2013499.56502.24496.28498.6912,322,554
9/3/2013493.10500.60487.35488.5811,860,738
8/30/2013492.00492.95486.50487.229,728,684
8/29/2013491.65496.50491.13491.708,559,102
8/28/2013486.00495.80486.00490.9010,985,954
8/27/2013498.00502.51486.30488.5915,149,587
8/26/2013500.75510.20500.50502.9711,820,150
8/23/2013503.27503.35499.35501.027,954,603
8/22/2013504.98505.59498.20502.968,721,668
8/21/2013503.59507.15501.20502.3611,995,615
8/20/2013509.71510.57500.82501.0712,810,249
8/19/2013504.34513.74504.00507.7418,232,783
8/16/2013500.15502.94498.86502.3312,939,408
8/15/2013496.42502.40489.08497.9117,510,501
8/14/2013497.88504.25493.40498.5027,013,273
8/13/2013470.94494.66468.05489.5731,497,848
8/12/2013456.86468.65456.63467.3613,015,470
8/9/2013458.64460.46453.65454.459,557,887
8/8/2013463.86464.10457.95461.019,142,834
8/7/2013463.80467.00461.77464.9810,673,424
8/6/2013468.02471.89462.17465.2511,961,220
8/5/2013464.69470.67462.15469.4511,387,656
8/2/2013458.01462.85456.66462.549,813,618
8/1/2013455.75456.80453.26456.687,366,046
7/31/2013454.99457.34449.43452.5311,534,193
7/30/2013449.96457.15449.23453.3211,050,795
7/29/2013440.80449.99440.20447.798,872,900
7/26/2013435.30441.04434.34440.997,152,679
7/25/2013440.70441.40435.81438.508,202,948
7/24/2013438.93444.59435.26440.5121,144,832
7/23/2013426.00426.96418.71418.9913,192,629
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center