APPLE $432.00

up +1.95


17/6/2013 04:17 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
4/4/2012 624.35 625.86 617.00 624.31 204359
4/3/2012 627.30 632.21 622.51 629.32 297519
4/2/2012 601.83 618.77 600.38 618.63 213251
3/30/2012 608.77 610.56 597.94 599.55 260509
3/29/2012 612.78 616.56 607.23 609.86 216683
3/28/2012 618.38 621.45 610.31 617.62 233852
3/27/2012 606.18 616.28 606.06 614.48 216282
3/26/2012 599.79 607.15 595.26 606.98 212599
3/23/2012 600.49 601.80 594.40 596.05 153599
3/22/2012 597.78 604.50 595.53 599.34 222811
3/21/2012 602.74 609.65 601.41 602.50 229582
3/20/2012 599.51 606.90 591.48 605.96 291150
3/19/2012 598.37 601.77 589.05 601.10 321106
3/16/2012 584.72 589.20 578.00 585.57 294597
3/15/2012 599.61 600.01 578.55 585.56 413830
3/14/2012 578.05 594.72 575.40 589.58 505701
3/13/2012 557.54 568.18 555.75 568.10 246105
3/12/2012 548.98 552.00 547.00 552.00 144778
3/9/2012 544.21 547.74 543.11 545.17 149435
3/8/2012 534.69 542.99 532.12 541.99 183926
3/7/2012 536.80 537.78 523.30 530.69 284903
3/6/2012 523.66 533.69 516.22 530.26 288994
3/5/2012 545.42 547.48 526.00 533.16 288572
3/2/2012 544.24 546.80 542.52 545.18 153828
3/1/2012 548.17 548.21 538.77 544.47 243802
2/29/2012 541.56 547.61 535.70 542.44 339738
2/28/2012 527.96 535.41 525.85 535.41 213980
2/27/2012 521.31 528.50 516.28 525.76 195157
2/24/2012 519.67 522.90 518.64 522.41 148240
2/23/2012 515.08 517.83 509.50 516.39 202704
2/22/2012 513.08 515.49 509.07 513.04 172438
2/21/2012 506.88 514.85 504.12 514.85 215804
2/17/2012 503.11 507.77 500.30 502.12 191122
2/16/2012 491.50 504.89 486.63 502.21 337151
2/15/2012 514.26 526.29 496.89 497.67 537066
2/14/2012 504.66 509.56 502.00 509.46 164428
2/13/2012 499.53 503.83 497.09 502.60 184543
2/10/2012 490.96 497.62 488.55 493.42 225239
2/9/2012 480.76 496.75 480.56 493.17 315277
2/8/2012 470.50 476.79 469.70 476.68 145447
2/7/2012 465.25 469.75 464.58 468.83 112806
2/6/2012 458.38 464.98 458.20 463.97 89076
2/3/2012 457.30 460.00 455.56 459.68 102357
2/2/2012 455.90 457.17 453.98 455.12 66611
2/1/2012 458.41 458.99 455.55 456.19 96245
1/31/2012 455.59 458.24 453.07 456.48 139887
1/30/2012 445.71 453.90 445.39 453.01 135310
1/27/2012 444.34 448.48 443.77 447.28 107039
1/26/2012 448.36 448.79 443.14 444.63 115709
1/25/2012 454.44 454.45 443.73 446.66 341852
1/24/2012 425.10 425.10 419.55 420.41 192269
1/23/2012 422.67 428.45 422.30 427.41 109158
1/20/2012 427.49 427.50 419.75 420.30 147583
1/19/2012 430.15 431.37 426.51 427.75 93327
1/18/2012 426.96 429.47 426.30 429.11 98728
1/17/2012 424.20 425.99 422.96 424.70 86587
1/13/2012 419.70 420.45 418.66 419.81 80722
1/12/2012 422.28 422.90 418.75 421.39 75924
1/11/2012 422.68 422.85 419.31 422.55 76816
1/10/2012 425.91 426.00 421.50 423.24 92213
1/9/2012 425.50 427.75 421.35 421.73 140606
1/6/2012 419.77 422.75 419.22 422.40 113676
1/5/2012 414.95 418.55 412.67 418.03 96758
1/4/2012 410.00 414.68 409.28 413.44 92865
1/3/2012 409.40 412.50 409.00 411.23 107936
12/30/2011 403.51 406.28 403.49 405.00 64165
12/29/2011 403.40 405.65 400.51 405.12 77135
12/28/2011 406.89 408.25 401.34 402.64 81665
12/27/2011 403.10 409.09 403.02 406.53 94670
12/23/2011 399.69 403.59 399.49 403.33 96214
12/22/2011 397.00 399.13 396.10 398.55 72099
12/21/2011 396.69 397.30 392.01 396.45 93670
12/20/2011 387.76 396.10 387.26 395.95 120434
12/19/2011 382.47 384.85 380.48 382.21 83885
12/16/2011 380.36 384.15 379.57 381.02 150528
12/15/2011 383.33 383.74 378.31 378.94 91500
12/14/2011 386.70 387.38 377.68 380.19 145317
12/13/2011 393.00 395.40 387.10 388.81 121046
12/12/2011 391.68 393.90 389.45 391.84 106935
12/9/2011 392.85 394.04 391.03 393.62 106069
12/8/2011 391.45 395.50 390.23 390.66 134289
12/7/2011 389.93 390.94 386.76 389.09 108838
12/6/2011 392.51 394.63 389.38 390.95 101285
12/5/2011 393.49 396.41 390.39 393.01 127575
12/2/2011 389.83 393.63 388.58 389.70 135377
12/1/2011 382.54 389.00 380.75 387.93 137094
11/30/2011 381.29 382.28 378.30 382.20 144978
11/29/2011 375.84 378.83 370.20 373.20 134234
11/28/2011 372.35 376.72 370.33 376.12 123719
11/25/2011 368.42 371.15 363.32 363.57 90986
11/23/2011 374.51 375.84 366.88 366.99 152954
11/22/2011 371.02 377.93 370.94 376.51 146079
11/21/2011 370.40 371.68 365.91 369.01 159993
11/18/2011 378.92 379.99 374.88 374.94 132835
11/17/2011 383.98 384.58 375.50 377.41 171393
11/16/2011 389.25 391.14 384.32 384.77 124499
11/15/2011 380.80 389.50 379.45 388.83 153861
11/14/2011 383.52 385.25 378.20 379.26 154609
11/11/2011 386.61 388.70 380.26 384.62 233384
11/10/2011 397.03 397.21 382.15 385.22 265983
Marketplace
Trading Center