Apple Inc $97.19

up +2.47


23/7/2014 04:00 PM  |  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
7/25/2012574.46580.80570.00574.9731,330,624
7/24/2012607.38609.68598.51600.9220,183,292
7/23/2012594.40605.90587.71603.8317,427,685
7/20/2012613.03614.44603.70604.3014,195,350
7/19/2012611.28615.35606.00614.3215,602,081
7/18/2012606.59608.34603.56606.269,024,984
7/17/2012610.79611.50603.15606.9410,493,291
7/16/2012605.12611.62605.02606.9110,760,906
7/13/2012602.95607.19600.00604.9711,129,207
7/12/2012600.24603.47592.68598.9015,285,309
7/11/2012606.12607.66597.22604.4316,761,338
7/10/2012617.97619.87605.31608.2118,284,201
7/9/2012605.30613.90604.11613.8913,550,032
7/6/2012607.09608.44601.58605.8814,965,308
7/5/2012600.56614.34599.65609.9417,299,303
7/3/2012594.88600.00594.00599.418,632,595
7/2/2012584.73593.47583.60592.5214,288,968
6/29/2012578.00584.00574.25584.0015,051,433
6/28/2012571.67574.00565.61569.0510,108,649
6/27/2012575.00576.74571.92574.507,252,110
6/26/2012571.33574.49567.33572.039,883,929
6/25/2012577.30579.80570.37570.7710,869,808
6/22/2012579.04582.19575.42582.1010,169,473
6/21/2012585.44588.22577.44577.6711,660,894
6/20/2012588.21589.25580.80585.7412,827,092
6/19/2012583.40590.00583.10587.4112,907,276
6/18/2012570.96587.89570.37585.7815,728,970
6/15/2012571.00574.62569.55574.1311,973,340
6/14/2012571.24573.50567.26571.5312,351,469
6/13/2012574.52578.48570.38572.1610,491,890
6/12/2012574.46576.62566.70576.1615,556,423
6/11/2012587.72588.50570.63571.1721,116,528
6/8/2012571.60580.58569.00580.3212,410,410
6/7/2012577.29577.32570.50571.7213,570,452
6/6/2012567.77573.85565.50571.4614,337,466
6/5/2012561.27566.47558.33562.8313,864,768
6/4/2012561.50567.50548.50564.2919,892,447
6/1/2012569.16572.65560.52560.9918,606,442
5/31/2012580.74581.50571.46577.7317,568,229
5/30/2012569.20579.99566.56579.1718,907,887
5/29/2012570.90574.00565.31572.2713,589,478
5/25/2012564.59565.85558.47562.2911,730,936
5/24/2012575.87576.50561.23565.3217,721,358
5/23/2012557.50572.80553.23570.5620,889,195
5/22/2012569.55573.88552.58556.9724,813,822
5/21/2012534.50561.54534.05561.2822,538,970
5/18/2012533.96543.41522.18530.3826,153,209
5/17/2012545.31547.50530.12530.1225,614,959
5/16/2012554.05556.89541.04546.0820,031,982
5/15/2012561.45563.22551.75553.1717,010,954
5/14/2012562.57567.51557.60558.2212,593,729
5/11/2012565.00574.47564.35566.7114,269,476
5/10/2012574.58575.88568.44570.5211,902,536
5/9/2012563.70573.98560.85569.1817,167,989
5/8/2012569.58571.50558.73568.1817,758,960
5/7/2012561.50572.77561.23569.4816,439,031
5/4/2012577.08578.36565.17565.2518,928,203
5/3/2012590.50591.40580.30581.8213,948,151
5/2/2012580.24587.40578.86585.9815,272,288
5/1/2012584.90596.76581.23582.1321,821,359
4/30/2012597.80598.40583.00583.9818,076,434
4/27/2012605.07606.18600.50603.0014,527,500
4/26/2012614.27614.69602.13607.7019,145,182
4/25/2012615.64618.00606.00610.0032,346,810
4/24/2012562.61567.69555.00560.2838,442,834
4/23/2012570.61576.67556.62571.7034,518,497
4/20/2012591.38594.62570.42572.9836,820,544
4/19/2012600.22604.73584.52587.4429,811,195
4/18/2012613.72620.25602.71608.3434,090,353
4/17/2012578.94610.00571.91609.7036,624,496
4/16/2012610.06610.28578.25580.1337,528,008
4/13/2012624.11624.70603.51605.2330,701,581
4/12/2012625.00631.33620.50622.7721,940,309
4/11/2012636.20636.87623.34626.2024,878,967
4/10/2012639.93644.00626.00628.4431,774,636
4/9/2012626.13639.84625.30636.2321,340,578
4/5/2012626.98634.66623.40633.6822,902,694
4/4/2012624.35625.86617.00624.3120,463,585
4/3/2012627.30632.21622.51629.3229,805,480
4/2/2012601.83618.77600.38618.6321,369,494
3/30/2012608.77610.56597.94599.5526,108,485
3/29/2012612.78616.56607.23609.8621,722,776
3/28/2012618.38621.45610.31617.6223,409,267
3/27/2012606.18616.28606.06614.4821,683,163
3/26/2012599.79607.15595.26606.9821,276,317
3/23/2012600.49601.80594.40596.0515,374,545
3/22/2012597.78604.50595.53599.3422,290,414
3/21/2012602.74609.65601.41602.5023,001,482
3/20/2012599.51606.90582.00605.9629,166,719
3/19/2012598.37601.77589.05601.1032,186,970
3/16/2012584.72589.20578.00585.5729,481,697
3/15/2012599.61600.01578.55585.5641,416,824
3/14/2012578.05594.72575.40589.5850,672,821
3/13/2012557.54568.18555.75568.1024,673,237
3/12/2012548.98552.00547.00552.0014,545,717
3/9/2012544.21547.74543.11545.1714,960,676
3/8/2012534.69542.99532.12541.9918,444,389
3/7/2012536.80537.78523.30530.6928,518,507
3/6/2012523.66533.69516.22530.2628,937,093
3/5/2012545.42547.48526.00533.1628,897,169
Trading Center