APPLE $423.00

down -8.77


19/6/2013 04:19 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
8/29/2012 675.25 677.67 672.60 673.47 72285
8/28/2012 674.98 676.10 670.67 674.80 95367
8/27/2012 679.99 680.87 673.54 675.68 152382
8/24/2012 659.51 669.48 655.55 663.22 153135
8/23/2012 666.11 669.90 661.15 662.63 149919
8/22/2012 654.42 669.00 648.11 668.87 201414
8/21/2012 670.82 674.88 650.33 656.06 289968
8/20/2012 650.01 665.15 649.90 665.15 218763
8/17/2012 640.00 648.19 638.81 648.11 157998
8/16/2012 631.21 636.76 630.50 636.34 90905
8/15/2012 631.30 634.00 627.75 630.83 91908
8/14/2012 631.87 638.61 630.21 631.69 121374
8/13/2012 623.39 630.00 623.25 630.00 99454
8/10/2012 618.71 621.76 618.70 621.70 69621
8/9/2012 617.85 621.73 617.80 620.73 79158
8/8/2012 619.39 623.88 617.10 619.86 87175
8/7/2012 622.77 625.00 618.04 620.91 103731
8/6/2012 617.29 624.87 615.26 622.55 107894
8/3/2012 613.63 617.98 611.56 615.70 123065
8/2/2012 602.84 610.69 600.25 607.79 118628
8/1/2012 615.91 616.40 603.00 606.81 137217
7/31/2012 603.23 611.70 602.72 610.76 164949
7/30/2012 590.92 599.44 587.82 595.03 135281
7/27/2012 575.01 585.83 571.59 585.16 144263
7/26/2012 579.76 580.40 570.36 574.88 145226
7/25/2012 574.46 580.80 570.00 574.97 313219
7/24/2012 607.38 609.68 598.51 600.92 200050
7/23/2012 594.40 605.90 587.71 603.83 174031
7/20/2012 613.03 614.44 603.70 604.30 141821
7/19/2012 611.28 615.35 606.00 614.32 155772
7/18/2012 606.59 608.34 603.56 606.26 90074
7/17/2012 610.79 611.50 603.15 606.94 104866
7/16/2012 605.12 611.62 605.02 606.91 107593
7/13/2012 602.95 607.19 600.00 604.97 111224
7/12/2012 600.24 603.47 592.68 598.90 152731
7/11/2012 606.12 607.66 597.22 604.43 167440
7/10/2012 617.97 619.87 605.31 608.21 182687
7/9/2012 605.30 613.90 604.11 613.89 135342
7/6/2012 607.09 608.44 601.58 605.88 149618
7/5/2012 600.56 614.34 599.65 609.94 172879
7/3/2012 594.88 600.00 594.00 599.41 86195
7/2/2012 584.73 593.47 583.60 592.52 142698
6/29/2012 578.00 584.00 574.25 584.00 150335
6/28/2012 571.67 574.00 565.61 569.05 101013
6/27/2012 575.00 576.74 571.92 574.50 72499
6/26/2012 571.33 574.49 567.33 572.03 98763
6/25/2012 577.30 579.80 570.37 570.77 108603
6/22/2012 579.04 582.19 575.42 582.10 101597
6/21/2012 585.44 588.22 577.44 577.67 116554
6/20/2012 588.21 589.25 580.80 585.74 128194
6/19/2012 583.40 590.00 583.10 587.41 128962
6/18/2012 570.96 587.89 570.37 585.78 157081
6/15/2012 571.00 574.62 569.55 574.13 119542
6/14/2012 571.24 573.50 567.26 571.53 123419
6/13/2012 574.52 578.48 570.38 572.16 104850
6/12/2012 574.46 576.62 566.70 576.16 155493
6/11/2012 587.72 588.50 570.63 571.17 210949
6/8/2012 571.60 580.58 569.00 580.32 123951
6/7/2012 577.29 577.32 570.50 571.72 135631
6/6/2012 567.77 573.85 565.50 571.46 143231
6/5/2012 561.27 566.47 558.33 562.83 138536
6/4/2012 561.50 567.50 548.50 564.29 198661
6/1/2012 569.16 572.65 560.52 560.99 185959
5/31/2012 580.74 581.50 571.46 577.73 175598
5/30/2012 569.20 579.99 566.56 579.17 188916
5/29/2012 570.90 574.00 565.31 572.27 135761
5/25/2012 564.59 565.85 558.47 562.29 117153
5/24/2012 575.87 576.50 561.23 565.32 177020
5/23/2012 557.50 572.80 553.23 570.56 208000
5/22/2012 569.55 573.88 552.58 556.97 247883
5/21/2012 534.50 561.54 534.05 561.28 225210
5/18/2012 533.96 543.41 522.18 530.38 261252
5/17/2012 545.31 547.50 530.12 530.12 255822
5/16/2012 554.05 556.89 541.04 546.08 200182
5/15/2012 561.45 563.22 551.75 553.17 169932
5/14/2012 562.57 567.51 557.60 558.22 125810
5/11/2012 565.00 574.47 564.35 566.71 142558
5/10/2012 574.58 575.88 568.44 570.52 119000
5/9/2012 563.70 573.98 560.85 569.18 171570
5/8/2012 569.58 571.50 558.73 568.18 177369
5/7/2012 561.50 572.77 561.23 569.48 164328
5/4/2012 577.08 578.36 565.17 565.25 189106
5/3/2012 590.50 591.40 580.30 581.82 139327
5/2/2012 580.24 587.40 578.86 585.98 152639
5/1/2012 584.90 596.76 581.23 582.13 217985
4/30/2012 597.80 598.40 583.00 583.98 180572
4/27/2012 605.07 606.18 600.50 603.00 145258
4/26/2012 614.27 614.69 602.13 607.70 191223
4/25/2012 615.64 618.00 606.00 610.00 323131
4/24/2012 562.61 567.69 555.00 560.28 381486
4/23/2012 570.61 576.67 556.62 571.70 345000
4/20/2012 591.38 594.62 570.42 572.98 368049
4/19/2012 600.22 604.73 584.52 587.44 297771
4/18/2012 613.72 620.25 602.71 608.34 340492
4/17/2012 578.94 610.00 571.91 609.70 365992
4/16/2012 610.06 610.28 578.25 580.13 374925
4/13/2012 624.11 624.70 603.51 605.23 306859
4/12/2012 625.00 631.33 620.50 622.77 219042
4/11/2012 636.20 636.87 623.34 626.20 248530
4/10/2012 639.93 644.00 626.00 628.44 317292
Marketplace
Trading Center