$105.22 +0.39 (%) Apple Inc - NASDAQ

Oct. 24, 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
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
7/22/2013429.46429.75425.47426.317,428,228
7/19/2013433.10433.98424.35424.959,598,490
7/18/2013433.38434.87430.61431.767,822,974
7/17/2013429.70432.22428.22430.317,109,152
7/16/2013426.52430.71424.17430.207,733,481
7/15/2013425.01431.46424.80427.448,649,015
7/12/2013427.65429.79423.41426.519,987,209
7/11/2013422.95428.25421.17427.2911,659,852
7/10/2013419.60424.80418.25420.7310,050,117
7/9/2013413.60423.50410.38422.3512,596,034
7/8/2013420.11421.00410.65415.0510,654,060
7/5/2013420.39423.29415.35417.429,788,680
7/3/2013420.86422.98417.45420.808,604,594
7/2/2013409.96421.63409.47418.4916,788,797
7/1/2013402.69412.27401.22409.2213,970,435
6/28/2013391.36400.27388.87396.5320,665,631
6/27/2013399.25401.39393.54393.7812,050,007
6/26/2013403.90404.79395.66398.0713,140,939
6/25/2013405.70407.79398.83402.6311,226,398
6/24/2013407.40408.66398.05402.5417,169,490
6/21/2013418.49420.00408.10413.5017,187,478
6/20/2013419.30425.98415.17416.8412,767,794
6/19/2013431.40431.66423.00423.0011,108,255
6/18/2013431.56434.90430.21431.776,970,064
6/17/2013431.44435.70430.36432.009,265,779
6/14/2013435.40436.29428.50430.059,717,273
6/13/2013432.50437.14428.75435.9710,218,298
6/12/2013439.50441.25431.50432.199,479,524
6/11/2013435.74442.76433.32437.6010,228,003
6/10/2013444.73449.08436.80438.8916,084,149
6/7/2013436.50443.24432.77441.8114,455,098
6/6/2013445.47447.00434.05438.4614,895,494
6/5/2013445.65450.72443.71445.1110,378,191
6/4/2013453.22454.43447.39449.3110,454,503
6/3/2013450.73452.36442.48450.7213,298,263
5/31/2013452.50457.10449.50449.7413,725,006
5/30/2013445.65454.50444.51451.5812,632,664
5/29/2013440.00447.50439.40444.9511,813,667
5/28/2013449.90451.11440.85441.4413,790,884
5/24/2013440.85445.66440.36445.159,872,377
5/23/2013435.95446.16435.79442.1412,620,748
5/22/2013444.05448.35438.22441.3515,830,694
5/21/2013438.15445.48434.20439.6616,296,320
5/20/2013431.91445.80430.10442.9316,127,712
5/17/2013439.05440.09431.01433.2615,288,547
5/16/2013423.24437.85418.90434.5821,552,354
5/15/2013439.16441.00422.36428.8526,486,155
5/14/2013453.85455.20442.15443.8615,968,420
5/13/2013451.51457.90451.50454.7411,325,330
5/10/2013457.97459.71450.48452.9711,958,926
5/9/2013459.81463.00455.58456.7714,241,068
5/8/2013459.04465.37455.81463.8416,878,434
5/7/2013464.97465.75453.70458.6617,276,868
5/6/2013455.71462.20454.31460.7117,737,166
5/3/2013451.31453.23449.15449.9812,911,684
5/2/2013441.78448.59440.63445.5215,072,312
5/1/2013444.46444.93434.39439.2918,112,671
4/30/2013435.10445.25432.07442.7824,697,766
4/29/2013420.45433.62420.00430.1222,868,730
4/26/2013409.81418.77408.25417.2127,295,570
4/25/2013411.23413.94407.00408.3813,744,165
4/24/2013393.54415.25392.50405.4634,636,913
4/23/2013403.99408.38398.81406.1323,722,707
4/22/2013392.64402.20391.28398.6715,354,206
4/19/2013387.97399.60385.10390.5321,759,743
4/18/2013404.99405.79389.74392.0523,796,309
4/17/2013420.27420.60398.11402.8033,751,923
4/16/2013421.57426.61420.57426.2410,920,394
4/15/2013427.00427.89419.55419.8511,339,958
4/12/2013434.15434.15429.09429.808,525,897
4/11/2013433.72437.99431.20434.3311,736,299
4/10/2013428.10437.06426.01435.6913,425,964
4/9/2013426.36428.50422.75426.9810,955,445
4/8/2013424.85427.50422.49426.2110,752,106
4/5/2013424.50424.95419.68423.2013,703,354
4/4/2013433.76435.00425.25427.7212,809,234
4/3/2013431.37437.28430.31431.9912,971,961
4/2/2013427.60438.14426.40429.7918,920,462
4/1/2013441.90443.70427.74428.9113,918,927
3/28/2013449.82451.82441.62442.6615,820,798
3/27/2013456.46456.80450.73452.0811,836,042
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center