$116.47 +0.16 (%) Apple Inc - NASDAQ

Nov. 21, 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
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
3/26/2013465.44465.84460.53461.1410,510,489
3/25/2013464.69469.95461.78463.5817,897,634
3/22/2013454.58462.10453.11461.9114,110,873
3/21/2013450.22457.98450.10452.7313,687,630
3/20/2013457.42457.63449.59452.0811,023,594
3/19/2013459.50460.97448.50454.4918,813,330
3/18/2013441.45457.46441.20455.7221,649,870
3/15/2013437.93444.23437.25443.6622,998,541
3/14/2013432.83434.64430.45432.5010,852,678
3/13/2013428.45434.50425.36428.3514,493,456
3/12/2013435.60438.88427.57428.4316,639,639
3/11/2013429.75439.01425.14437.8716,936,908
3/8/2013429.80435.43428.61431.7213,985,569
3/7/2013424.50432.01421.06430.5816,731,118
3/6/2013434.51435.25424.43425.6616,437,467
3/5/2013421.48435.19420.75431.1422,801,006
3/4/2013427.80428.20419.00420.0520,812,057
3/1/2013438.00438.18429.98430.4719,730,256
2/28/2013444.05447.87441.40441.4011,518,391
2/27/2013448.43452.44440.65444.5720,976,704
2/26/2013443.82451.54437.66448.9717,910,582
2/25/2013453.85455.12442.57442.8013,306,352
2/22/2013449.25451.60446.60450.8111,809,092
2/21/2013446.00449.17442.82446.0615,970,740
2/20/2013457.69457.69448.80448.8517,010,698
2/19/2013461.10462.73453.85459.9915,563,459
2/15/2013468.85470.16459.92460.1613,997,311
2/14/2013464.52471.64464.02466.5912,696,643
2/13/2013467.21473.64463.22467.0116,971,603
2/12/2013479.51482.38467.74467.9021,751,816
2/11/2013476.50484.94473.25479.9318,479,788
2/8/2013474.00478.81468.25474.9822,612,712
2/7/2013463.25470.00454.12468.2225,163,582
2/6/2013456.47466.50452.58457.3521,203,716
2/5/2013444.05459.74442.22457.8420,476,648
2/4/2013453.91455.94442.00442.3217,039,822
2/1/2013459.11459.48448.35453.6219,266,727
1/31/2013456.98459.28454.98455.4911,404,745
1/30/2013457.00462.60454.50456.8314,898,331
1/29/2013458.50460.20452.12458.2720,395,431
1/28/2013437.83453.21435.86449.8328,054,133
1/25/2013451.69456.23435.00439.8843,141,929
1/24/2013460.00465.73450.25450.5052,173,279
1/23/2013508.81514.99504.77514.0130,767,979
1/22/2013504.56507.88496.63504.7716,483,739
1/18/2013498.52502.22496.40500.0016,898,181
1/17/2013510.31510.75502.03502.6816,201,797
1/16/2013494.64509.44492.50506.0924,671,435
1/15/2013498.30498.99483.38485.9231,313,276
1/14/2013502.68507.50498.51501.7526,220,628
1/11/2013521.00525.32519.02520.3012,526,963
1/10/2013528.55528.72515.52523.5121,469,328
1/9/2013522.50525.01515.99517.1014,557,137
1/8/2013529.21531.89521.25525.3116,382,393
1/7/2013522.00529.30515.20523.9017,291,168
1/4/2013536.97538.63525.83527.0021,225,980
1/3/2013547.88549.67541.00542.1012,605,850
1/2/2013553.82555.00541.63549.0320,017,838
12/31/2012510.53535.40509.00532.1723,553,255
12/28/2012510.29514.48508.12509.5912,652,749
12/27/2012513.54516.25504.66515.0616,254,240
12/26/2012519.00519.46511.12513.0010,801,290
12/24/2012520.35524.25518.71520.176,276,711
12/21/2012512.47519.67510.24519.3321,304,222
12/20/2012530.00530.20518.88521.7317,203,114
12/19/2012531.47533.70525.50526.3116,048,632
12/18/2012525.00534.90520.25533.9022,345,289
12/17/2012508.93520.00501.23518.8327,105,146
12/14/2012514.75518.13505.58509.7936,056,357
12/13/2012531.15537.64525.80529.6922,330,661
12/12/2012547.77548.00536.27539.0017,397,590
12/11/2012539.77549.56537.37541.3921,155,129
12/10/2012525.00538.51521.58529.8222,517,225
12/7/2012553.40555.20530.00533.2528,134,542
12/6/2012528.94553.31518.63547.2442,043,113
12/5/2012568.91569.25538.77538.7937,308,479
12/4/2012581.80581.80572.13575.8519,926,056
12/3/2012593.65594.59585.50586.1913,009,871
11/30/2012586.79588.40582.68585.2813,974,998
11/29/2012590.22594.25585.25589.3618,382,075
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center