Apple Inc $524.94

up +5.93


17/4/2014 08:10 PM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
9/6/2012673.17678.29670.80676.2713,978,000
9/5/2012675.57676.35669.60670.2312,012,900
9/4/2012665.76675.14664.50674.9713,138,900
8/31/2012667.25668.60657.25665.2412,082,800
8/30/2012670.64671.55662.85663.8710,810,400
8/29/2012675.25677.67672.60673.477,243,010
8/28/2012674.98676.10670.67674.809,549,190
8/27/2012679.99680.87673.54675.6815,246,900
8/24/2012659.51669.48655.55663.2215,619,200
8/23/2012666.11669.90661.15662.6315,004,200
8/22/2012654.42669.00648.11668.8720,190,100
8/21/2012670.82674.88650.33656.0629,025,200
8/20/2012650.01665.15649.90665.1521,906,500
8/17/2012640.00648.19638.81648.1115,812,800
8/16/2012631.21636.76630.50636.349,099,170
8/15/2012631.30634.00627.75630.839,196,750
8/14/2012631.87638.61630.21631.6912,148,800
8/13/2012623.39630.00623.25630.009,958,210
8/10/2012618.71621.76618.70621.706,966,440
8/9/2012617.85621.73617.80620.737,921,800
8/8/2012619.39623.88617.10619.868,739,440
8/7/2012622.77625.00618.04620.9110,375,400
8/6/2012617.29624.87615.26622.5510,797,100
8/3/2012613.63617.98611.56615.7012,318,400
8/2/2012602.84610.69600.25607.7911,866,000
8/1/2012615.91616.40603.00606.8113,732,100
7/31/2012603.23611.70602.72610.7616,511,700
7/30/2012590.92599.44587.82595.0313,540,700
7/27/2012575.01585.83571.59585.1614,430,500
7/26/2012579.76580.40570.36574.8814,528,900
7/25/2012574.46580.80570.00574.9731,330,600
7/24/2012607.38609.68598.51600.9220,183,300
7/23/2012594.40605.90587.71603.8317,427,700
7/20/2012613.03614.44603.70604.3014,195,400
7/19/2012611.28615.35606.00614.3215,602,100
7/18/2012606.59608.34603.56606.269,024,980
7/17/2012610.79611.50603.15606.9410,493,300
7/16/2012605.12611.62605.02606.9110,760,900
7/13/2012602.95607.19600.00604.9711,129,200
7/12/2012600.24603.47592.68598.9015,285,300
7/11/2012606.12607.66597.22604.4316,761,300
7/10/2012617.97619.87605.31608.2118,284,200
7/9/2012605.30613.90604.11613.8913,550,000
7/6/2012607.09608.44601.58605.8814,965,300
7/5/2012600.56614.34599.65609.9417,299,300
7/3/2012594.88600.00594.00599.418,632,600
7/2/2012584.73593.47583.60592.5214,289,000
6/29/2012578.00584.00574.25584.0015,051,400
6/28/2012571.67574.00565.61569.0510,108,600
6/27/2012575.00576.74571.92574.507,252,110
6/26/2012571.33574.49567.33572.039,883,930
6/25/2012577.30579.80570.37570.7710,869,800
6/22/2012579.04582.19575.42582.1010,169,500
6/21/2012585.44588.22577.44577.6711,660,900
6/20/2012588.21589.25580.80585.7412,827,100
6/19/2012583.40590.00583.10587.4112,907,300
6/18/2012570.96587.89570.37585.7815,729,000
6/15/2012571.00574.62569.55574.1311,973,300
6/14/2012571.24573.50567.26571.5312,351,500
6/13/2012574.52578.48570.38572.1610,491,900
6/12/2012574.46576.62566.70576.1615,556,400
6/11/2012587.72588.50570.63571.1721,116,500
6/8/2012571.60580.58569.00580.3212,410,400
6/7/2012577.29577.32570.50571.7213,570,500
6/6/2012567.77573.85565.50571.4614,337,500
6/5/2012561.27566.47558.33562.8313,864,800
6/4/2012561.50567.50548.50564.2919,892,400
6/1/2012569.16572.65560.52560.9918,606,400
5/31/2012580.74581.50571.46577.7317,568,200
5/30/2012569.20579.99566.56579.1718,907,900
5/29/2012570.90574.00565.31572.2713,589,500
5/25/2012564.59565.85558.47562.2911,730,900
5/24/2012575.87576.50561.23565.3217,721,400
5/23/2012557.50572.80553.23570.5620,889,200
5/22/2012569.55573.88552.58556.9724,813,800
5/21/2012534.50561.54534.05561.2822,539,000
5/18/2012533.96543.41522.18530.3826,153,200
5/17/2012545.31547.50530.12530.1225,615,000
5/16/2012554.05556.89541.04546.0820,032,000
5/15/2012561.45563.22551.75553.1717,011,000
5/14/2012562.57567.51557.60558.2212,593,700
5/11/2012565.00574.47564.35566.7114,269,500
5/10/2012574.58575.88568.44570.5211,902,500
5/9/2012563.70573.98560.85569.1817,168,000
5/8/2012569.58571.50558.73568.1817,759,000
5/7/2012561.50572.77561.23569.4816,439,000
5/4/2012577.08578.36565.17565.2518,928,200
5/3/2012590.50591.40580.30581.8213,948,200
5/2/2012580.24587.40578.86585.9815,272,300
5/1/2012584.90596.76581.23582.1321,821,400
4/30/2012597.80598.40583.00583.9818,076,400
4/27/2012605.07606.18600.50603.0014,527,500
4/26/2012614.27614.69602.13607.7019,145,200
4/25/2012615.64618.00606.00610.0032,346,800
4/24/2012562.61567.69555.00560.2838,442,800
4/23/2012570.61576.67556.62571.7034,518,500
4/20/2012591.38594.62570.42572.9836,820,500
4/19/2012600.22604.73584.52587.4429,811,200
4/18/2012613.72620.25602.71608.3434,090,400
4/17/2012578.94610.00571.91609.7036,624,500
Trading Center