Apple Inc $517.96

down -3.72


15/4/2014 08:10 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
1/30/2013457.00462.60454.50456.8314,898,300
1/29/2013458.50460.20452.12458.2720,395,400
1/28/2013437.83453.21435.86449.8328,054,100
1/25/2013451.69456.23435.00439.8843,141,900
1/24/2013460.00465.73450.25450.5052,173,300
1/23/2013508.81514.99504.77514.0130,768,000
1/22/2013504.56507.88496.63504.7716,483,700
1/18/2013498.52502.22496.40500.0016,898,200
1/17/2013510.31510.75502.03502.6816,201,800
1/16/2013494.64509.44492.50506.0924,671,400
1/15/2013498.30498.99483.38485.9231,313,300
1/14/2013502.68507.50498.51501.7526,220,600
1/11/2013521.00525.32519.02520.3012,527,000
1/10/2013528.55528.72515.52523.5121,469,300
1/9/2013522.50525.01515.99517.1014,557,100
1/8/2013529.21531.89521.25525.3116,382,400
1/7/2013522.00529.30515.20523.9017,291,200
1/4/2013536.97538.63525.83527.0021,226,000
1/3/2013547.88549.67541.00542.1012,605,800
1/2/2013553.82555.00541.63549.0320,017,800
12/31/2012510.53535.40509.00532.1723,553,300
12/28/2012510.29514.48508.12509.5912,652,700
12/27/2012513.54516.25504.66515.0616,254,200
12/26/2012519.00519.46511.12513.0010,801,300
12/24/2012520.35524.25518.71520.176,276,710
12/21/2012512.47519.67510.24519.3321,304,200
12/20/2012530.00530.20518.88521.7317,203,100
12/19/2012531.47533.70525.50526.3116,048,600
12/18/2012525.00534.90520.25533.9022,345,300
12/17/2012508.93520.00501.23518.8327,105,100
12/14/2012514.75518.13505.58509.7936,056,400
12/13/2012531.15537.64525.80529.6922,330,700
12/12/2012547.77548.00536.27539.0017,397,600
12/11/2012539.77549.56537.37541.3921,155,100
12/10/2012525.00538.51521.58529.8222,517,200
12/7/2012553.40555.20530.00533.2528,134,500
12/6/2012528.94553.31518.63547.2442,043,100
12/5/2012568.91569.25538.77538.7937,308,500
12/4/2012581.80581.80572.13575.8519,926,100
12/3/2012593.65594.59585.50586.1913,009,900
11/30/2012586.79588.40582.68585.2813,975,000
11/29/2012590.22594.25585.25589.3618,382,100
11/28/2012577.27585.80572.26582.9418,609,300
11/27/2012589.55590.42580.10584.7819,046,900
11/26/2012575.90590.00573.71589.5322,520,600
11/23/2012567.17572.00562.60571.509,743,800
11/21/2012564.25567.37556.60561.7013,329,500
11/20/2012571.91571.95554.58560.9122,955,400
11/19/2012540.71567.50539.88565.7329,399,000
11/16/2012525.20530.00505.75527.6845,246,100
11/15/2012537.53539.50522.62525.6228,211,100
11/14/2012545.50547.45536.18536.8817,041,700
11/13/2012538.91550.48536.36542.9019,043,200
11/12/2012554.15554.50538.65542.8318,421,500
11/9/2012540.42554.88533.72547.0633,210,900
11/8/2012560.63562.23535.29537.7537,719,500
11/7/2012573.84574.54555.75558.0028,344,600
11/6/2012590.23590.74580.09582.8513,389,900
11/5/2012583.52587.77577.60584.6218,903,000
11/2/2012595.89596.95574.75576.8021,406,200
11/1/2012598.22603.00594.17596.5412,908,800
10/31/2012594.88601.96587.70595.3218,214,400
10/26/2012609.43614.00591.00604.0036,372,300
10/25/2012620.00622.00605.55609.5423,440,200
10/24/2012621.44626.55610.64616.8319,947,400
10/23/2012631.00633.90611.70613.3625,255,200
10/22/2012612.42635.38610.76634.0319,526,100
10/19/2012631.05631.77609.62609.8426,574,400
10/18/2012639.59642.06630.00632.6417,022,200
10/17/2012648.87652.79644.00644.6113,903,900
10/16/2012635.37650.30631.00649.7919,634,700
10/15/2012632.35635.13623.85634.7615,446,400
10/12/2012629.56635.38625.30629.7116,429,100
10/11/2012646.50647.20628.10628.1019,502,900
10/10/2012639.74644.98637.00640.9118,227,000
10/9/2012638.65640.49623.55635.8529,949,800
10/8/2012646.88647.56636.11638.1722,785,000
10/5/2012665.20666.00651.28652.5921,214,400
10/4/2012671.25674.25665.55666.8013,241,300
10/3/2012664.86671.86662.63671.4515,152,800
10/2/2012661.81666.35650.65661.3122,428,200
10/1/2012671.16676.75656.50659.3919,413,700
9/28/2012678.75681.11666.75667.1119,111,000
9/27/2012664.29682.17660.35681.3221,217,400
9/26/2012668.74672.69661.20665.1820,596,600
9/25/2012688.26692.78673.00673.5418,527,200
9/24/2012686.86695.12683.00690.7922,848,000
9/21/2012702.41705.07699.36700.1020,413,900
9/20/2012699.16700.06693.62698.7012,020,300
9/19/2012700.26703.99699.57702.1011,673,600
9/18/2012699.88702.33696.42701.9113,339,400
9/17/2012699.35699.80694.61699.7814,215,400
9/14/2012689.96696.98687.89691.2821,445,500
9/13/2012677.37685.50674.77682.9821,369,900
9/12/2012666.85669.90656.00669.7925,436,400
9/11/2012665.11670.10656.50660.5917,997,800
9/10/2012680.45683.29662.10662.7417,428,400
9/7/2012678.05682.48675.77680.4411,773,700
9/6/2012673.17678.29670.80676.2713,978,000
9/5/2012675.57676.35669.60670.2312,012,900
Trading Center