Apple Inc $567.77

up +43.02


24/4/2014 05:20 PM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
7/1/2013402.69412.27401.22409.2213,970,400
6/28/2013391.36400.27388.87396.5320,665,600
6/27/2013399.25401.39393.54393.7812,050,000
6/26/2013403.90404.79395.66398.0713,140,900
6/25/2013405.70407.79398.83402.6311,226,400
6/24/2013407.40408.66398.05402.5417,169,500
6/21/2013418.49420.00408.10413.5017,187,500
6/20/2013419.30425.98415.17416.8412,767,800
6/19/2013431.40431.66423.00423.0011,108,300
6/18/2013431.56434.90430.21431.776,970,060
6/17/2013431.44435.70430.36432.009,265,780
6/14/2013435.40436.29428.50430.059,717,270
6/13/2013432.50437.14428.75435.9710,218,300
6/12/2013439.50441.25431.50432.199,479,520
6/11/2013435.74442.76433.32437.6010,228,000
6/10/2013444.73449.08436.80438.8916,084,100
6/7/2013436.50443.24432.77441.8114,455,100
6/6/2013445.47447.00434.05438.4614,895,500
6/5/2013445.65450.72443.71445.1110,378,200
6/4/2013453.22454.43447.39449.3110,454,500
6/3/2013447.78452.36442.48450.7213,298,300
5/31/2013452.50457.10449.50449.7413,725,000
5/30/2013445.65454.50444.51451.5812,632,700
5/29/2013440.00447.50439.40444.9511,813,700
5/28/2013449.90451.11440.85441.4413,790,900
5/24/2013440.85445.66440.36445.159,872,380
5/23/2013435.95446.16435.79442.1412,620,700
5/22/2013444.05448.35438.22441.3515,830,700
5/21/2013438.15445.48434.20439.6616,296,300
5/20/2013431.91445.80430.10442.9316,127,700
5/17/2013439.05440.09431.01433.2615,288,500
5/16/2013423.24437.85418.90434.5821,552,400
5/15/2013439.16441.00422.36428.8526,486,200
5/14/2013453.85455.20442.15443.8615,968,400
5/13/2013451.51457.90451.50454.7411,325,300
5/10/2013457.97459.71450.48452.9711,958,900
5/9/2013459.81463.00455.58456.7714,241,100
5/8/2013459.04465.37455.81463.8416,878,400
5/7/2013464.97465.75453.70458.6617,276,900
5/6/2013455.71462.20454.31460.7117,737,200
5/3/2013451.31453.23449.15449.9812,911,700
5/2/2013441.78448.59440.63445.5215,072,300
5/1/2013444.46444.93434.39439.2918,112,700
4/30/2013435.10445.25432.07442.7824,697,800
4/29/2013420.45433.62420.00430.1222,868,700
4/26/2013409.81418.77408.25417.2127,295,600
4/25/2013411.23413.94407.00408.3813,744,200
4/24/2013393.54415.25392.50405.4634,636,900
4/23/2013403.99408.38398.81406.1323,722,700
4/22/2013392.64402.20391.28398.6715,354,200
4/19/2013387.97399.60385.10390.5321,759,700
4/18/2013404.99405.79389.74392.0523,796,300
4/17/2013420.27420.60398.11402.8033,751,900
4/16/2013421.57426.61420.57426.2410,920,400
4/15/2013427.00427.89419.55419.8511,340,000
4/12/2013434.15434.15429.09429.808,525,900
4/11/2013433.72437.99431.20434.3311,736,300
4/10/2013428.10437.06426.01435.6913,426,000
4/9/2013426.36428.50422.75426.9810,955,400
4/8/2013424.85427.50422.49426.2110,752,100
4/5/2013424.50424.95419.68423.2013,703,400
4/4/2013433.76435.00425.25427.7212,809,200
4/3/2013431.37437.28430.31431.9912,972,000
4/2/2013427.60438.14426.40429.7918,920,500
4/1/2013441.90443.70427.74428.9113,918,900
3/28/2013449.82451.82441.62442.6615,820,800
3/27/2013456.46456.80450.73452.0811,836,000
3/26/2013465.44465.84460.53461.1410,510,500
3/25/2013464.69469.95461.78463.5817,897,600
3/22/2013454.58462.10453.11461.9114,110,900
3/21/2013450.22457.98450.10452.7313,687,600
3/20/2013457.42457.63449.59452.0811,023,600
3/19/2013459.50460.97448.50454.4918,813,300
3/18/2013441.45457.46441.20455.7221,649,900
3/15/2013437.93444.23437.25443.6622,998,500
3/14/2013432.83434.64430.45432.5010,852,700
3/13/2013428.45434.50425.36428.3514,493,500
3/12/2013435.60438.88427.57428.4316,639,600
3/11/2013429.75439.01425.14437.8716,936,900
3/8/2013429.80435.43428.61431.7213,985,600
3/7/2013424.50432.01421.06430.5816,731,100
3/6/2013434.51435.25424.43425.6616,437,500
3/5/2013421.48435.19420.75431.1422,801,000
3/4/2013427.80428.20419.00420.0520,812,100
3/1/2013438.00438.18429.98430.4719,730,300
2/28/2013444.05447.87441.40441.4011,518,400
2/27/2013448.43452.44440.65444.5720,976,700
2/26/2013443.82451.54437.66448.9717,910,600
2/25/2013453.85455.12442.57442.8013,306,400
2/22/2013449.25451.60446.60450.8111,809,100
2/21/2013446.00449.17442.82446.0615,970,700
2/20/2013457.69457.69448.80448.8517,010,700
2/19/2013461.10462.73453.85459.9915,563,500
2/15/2013468.85470.16459.92460.1613,997,300
2/14/2013464.52471.64464.02466.5912,696,600
2/13/2013467.21473.64463.22467.0116,971,600
2/12/2013479.51482.38467.74467.9021,751,800
2/11/2013476.50484.94473.25479.9318,479,800
2/8/2013474.00478.81468.25474.9822,612,700
2/7/2013463.25470.00454.12468.2225,163,600
Trading Center