Apple Inc $95.92

up +1.20


23/7/2014 09:49 AM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
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
11/28/2012577.27585.80572.26582.9418,609,283
11/27/2012589.55590.42580.10584.7819,046,922
11/26/2012575.90590.00573.71589.5322,520,633
11/23/2012567.17572.00562.60571.509,743,797
11/21/2012564.25567.37556.60561.7013,329,537
11/20/2012571.91571.95554.58560.9122,955,408
11/19/2012540.71567.50539.88565.7329,398,995
11/16/2012525.20530.00505.75527.6845,246,109
11/15/2012537.53539.50522.62525.6228,211,055
11/14/2012545.50547.45536.18536.8817,041,711
11/13/2012538.91550.48536.36542.9019,043,230
11/12/2012554.15554.50538.65542.8318,421,497
11/9/2012540.42554.88533.72547.0633,210,928
11/8/2012560.63562.23535.29537.7537,719,477
11/7/2012573.84574.54555.75558.0028,344,598
11/6/2012590.23590.74580.09582.8513,389,863
11/5/2012583.52587.77577.60584.6218,903,032
11/2/2012595.89596.95574.75576.8021,406,152
11/1/2012598.22603.00594.17596.5412,908,846
10/31/2012594.88601.96587.70595.3218,214,353
10/26/2012609.43614.00591.00604.0036,372,262
10/25/2012620.00622.00605.55609.5423,440,199
10/24/2012621.44626.55610.64616.8319,947,396
10/23/2012631.00633.90611.70613.3625,255,171
10/22/2012612.42635.38610.76634.0319,526,056
10/19/2012631.05631.77609.62609.8426,574,431
10/18/2012639.59642.06630.00632.6417,022,216
10/17/2012648.87652.79644.00644.6113,903,949
10/16/2012635.37650.30631.00649.7919,634,688
10/15/2012632.35635.13623.85634.7615,446,423
10/12/2012629.56635.38625.30629.7116,429,095
10/11/2012646.50647.20628.10628.1019,502,871
10/10/2012639.74644.98637.00640.9118,226,990
10/9/2012638.65640.49623.55635.8529,949,841
10/8/2012646.88647.56636.11638.1722,784,981
10/5/2012665.20666.00651.28652.5921,214,444
10/4/2012671.25674.25665.55666.8013,241,259
10/3/2012664.86671.86662.63671.4515,152,817
10/2/2012661.81666.35650.65661.3122,428,234
10/1/2012671.16676.75656.50659.3919,413,703
9/28/2012678.75681.11666.75667.1119,111,011
9/27/2012664.29682.17660.35681.3221,217,433
9/26/2012668.74672.69661.20665.1820,596,558
9/25/2012688.26692.78673.00673.5418,527,207
9/24/2012686.86695.12683.00690.7922,848,028
9/21/2012702.41705.07699.36700.1020,413,868
9/20/2012699.16700.06693.62698.7012,020,276
9/19/2012700.26703.99699.57702.1011,673,572
9/18/2012699.88702.33696.42701.9113,339,381
9/17/2012699.35699.80694.61699.7814,215,357
9/14/2012689.96696.98687.89691.2821,445,473
9/13/2012677.37685.50674.77682.9821,369,947
9/12/2012666.85669.90656.00669.7925,436,356
9/11/2012665.11670.10656.50660.5917,997,836
9/10/2012680.45683.29662.10662.7417,428,414
9/7/2012678.05682.48675.77680.4411,773,735
9/6/2012673.17678.29670.80676.2713,977,952
9/5/2012675.57676.35669.60670.2312,012,925
9/4/2012665.76675.14664.50674.9713,138,947
8/31/2012667.25668.60657.25665.2412,082,801
8/30/2012670.64671.55662.85663.8710,810,399
8/29/2012675.25677.67672.60673.477,243,012
8/28/2012674.98676.10670.67674.809,549,189
8/27/2012679.99680.87673.54675.6815,246,943
8/24/2012659.51669.48655.55663.2215,619,159
8/23/2012666.11669.90661.15662.6315,004,224
8/22/2012654.42669.00648.11668.8720,190,091
8/21/2012670.82674.88650.33656.0629,025,180
8/20/2012650.01665.15649.90665.1521,906,527
8/17/2012640.00648.19638.81648.1115,812,842
8/16/2012631.21636.76630.50636.349,099,172
8/15/2012631.30634.00627.75630.839,196,754
8/14/2012631.87638.61630.21631.6912,148,832
8/13/2012623.39630.00623.25630.009,958,209
8/10/2012618.71621.76618.70621.706,966,435
8/9/2012617.85621.73617.80620.737,921,798
8/8/2012619.39623.88617.10619.868,739,440
8/7/2012622.77625.00618.04620.9110,375,356
8/6/2012617.29624.87615.26622.5510,797,144
8/3/2012613.63617.98611.56615.7012,318,372
8/2/2012602.84610.69600.25607.7911,866,029
8/1/2012615.91616.40603.00606.8113,732,106
7/31/2012603.23611.70602.72610.7616,511,668
7/30/2012590.92599.44587.82595.0313,540,710
7/27/2012575.01585.83571.59585.1614,430,463
7/26/2012579.76580.40570.36574.8814,528,940
7/25/2012574.46580.80570.00574.9731,330,624
Trading Center