$113.09 +0.21 (%) Apple Inc - NASDAQ

Sep. 27, 2016 | 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
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
8/10/2015116.53119.99116.53119.7254,951,597
8/7/2015114.58116.25114.50115.5238,670,405
8/6/2015115.97116.50114.12115.1352,903,040
8/5/2015112.95117.44112.10115.4099,312,613
8/4/2015117.42117.70113.25114.64124,138,623
8/3/2015121.50122.57117.52118.4469,975,968
7/31/2015122.60122.64120.91121.3042,884,953
7/30/2015122.32122.57121.71122.3733,628,268
7/29/2015123.15123.50122.27122.9937,011,653
7/28/2015123.38123.91122.55123.3833,618,097
7/27/2015123.09123.61122.12122.7744,455,540
7/24/2015125.32125.74123.90124.5042,162,332
7/23/2015126.20127.09125.06125.1650,999,452
7/22/2015121.99125.50121.99125.22115,450,607
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center