$93.59 +1.55 (%) Apple Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
11/24/2014116.85118.77116.62118.6347,450,824
11/21/2014117.51117.57116.03116.4757,179,298
11/20/2014114.91116.86114.85116.3143,395,537
11/19/2014115.44115.74113.80114.6741,869,160
11/18/2014113.94115.69113.89115.4744,223,978
11/17/2014114.27117.28113.30113.9946,746,712
11/14/2014113.15114.19113.05114.1844,063,595
11/13/2014111.80113.45111.60112.8259,522,855
11/12/2014109.38111.43109.37111.2546,942,431
11/11/2014108.70109.75108.40109.7027,442,252
11/10/2014109.02109.33108.67108.8327,195,547
11/7/2014108.75109.32108.55109.0133,691,535
11/6/2014108.60108.79107.80108.7034,968,457
11/5/2014109.10109.30108.13108.8637,435,905
11/4/2014109.36109.49107.72108.6041,574,365
11/3/2014108.22110.30108.01109.4052,282,550
10/31/2014108.01108.04107.21108.0044,639,285
10/30/2014106.96107.35105.90106.9840,654,793
10/29/2014106.65107.37106.36107.3452,687,879
10/28/2014105.40106.74105.35106.7448,060,949
10/27/2014104.85105.48104.70105.1134,187,701
10/24/2014105.18105.49104.53105.2247,053,916
10/23/2014104.08105.05103.63104.8371,074,674
10/22/2014102.84104.11102.60102.9968,263,146
10/21/2014103.02103.02101.27102.4794,623,904
10/20/201498.3299.9698.2299.7677,517,279
10/17/201497.5099.0096.8197.6768,179,688
10/16/201495.5597.7295.4196.2672,154,523
10/15/201497.9799.1595.1897.54100,933,600
10/14/2014100.39100.5298.5798.7563,688,562
10/13/2014101.33101.7899.8199.8153,583,368
10/10/2014100.69102.03100.30100.7366,331,592
10/9/2014101.54102.38100.61101.0277,376,525
10/8/201498.76101.1198.31100.8057,404,674
10/7/201499.43100.1298.7398.7542,094,183
10/6/201499.95100.6599.4299.6237,051,182
10/3/201499.44100.2199.0499.6243,469,585
10/2/201499.27100.2298.0499.9047,757,828
10/1/2014100.59100.6998.7099.1851,491,286
9/30/2014100.81101.54100.53100.7555,264,139
9/29/201498.65100.4498.63100.1149,766,312
9/26/201498.53100.7598.40100.7562,370,501
9/25/2014100.51100.7197.7297.87100,091,990
9/24/2014102.16102.85101.20101.7560,171,828
9/23/2014100.60102.94100.54102.6463,402,196
9/22/2014101.80102.14100.58101.0652,788,426
9/19/2014102.29102.35100.88100.9670,902,406
9/18/2014101.93102.35101.56101.7937,299,435
9/17/2014101.27101.80100.59101.5860,926,498
9/16/201499.80101.2698.89100.8666,908,133
9/15/2014102.81103.05101.44101.6361,316,516
9/12/2014101.21102.19101.08101.6664,096,903
9/11/2014100.41101.4499.62101.4362,399,743
9/10/201498.01101.1197.76101.00100,869,587
9/9/201499.08103.0896.1497.99189,846,255
9/8/201499.3099.3198.0598.3646,356,742
9/5/201498.8099.3998.3198.9758,457,035
9/4/201498.85100.0997.7998.1285,718,221
9/3/2014103.10103.2098.5898.94125,420,521
9/2/2014103.06103.74102.72103.3053,564,262
8/29/2014102.86102.90102.20102.5044,595,247
8/28/2014102.13102.78101.56102.2568,459,801
8/27/2014101.02102.57100.70102.1352,369,011
8/26/2014101.42101.50100.86100.8933,151,984
8/25/2014101.79102.17101.28101.5440,270,173
8/22/2014100.29101.47100.19101.3244,183,834
8/21/2014100.57100.94100.11100.5833,478,198
8/20/2014100.44101.0999.95100.5752,699,192
8/19/201499.41100.6899.32100.5369,399,270
8/18/201498.4999.3797.9899.1647,572,413
8/15/201497.9098.1996.8697.9848,951,331
8/14/201497.3397.5796.8097.5028,115,566
8/13/201496.1597.2496.0497.2431,916,439
8/12/201496.0496.8895.6195.9733,795,352
8/11/201495.2796.0894.8495.9936,584,844
8/8/201494.2694.8293.2894.7441,865,193
8/7/201494.9395.9594.1094.4846,711,179
8/6/201494.7595.4894.7194.9638,558,342
8/5/201495.3695.6894.3695.1255,932,663
8/4/201496.3796.5895.1795.5939,958,144
8/1/201494.9096.6294.8196.1348,511,286
7/31/201497.1697.4595.3395.6056,842,647
7/30/201498.4498.7097.6798.1533,010,001
7/29/201499.3399.4498.2598.3843,143,095
7/28/201497.8299.2497.5599.0255,317,689
7/25/201496.8597.8496.6497.6743,469,117
7/24/201497.0497.3296.4297.0345,728,843
7/23/201495.4297.8895.1797.1992,917,719
7/22/201494.6894.8994.1294.7255,196,597
7/21/201494.9995.0093.7293.9439,079,002
7/18/201493.6294.7493.0294.4349,987,593
7/17/201495.0395.2892.5793.0957,298,243
7/16/201496.9797.1094.7494.7853,502,415
7/15/201496.8096.8595.0395.3245,696,176
7/14/201495.8696.8995.6596.4542,810,155
7/11/201495.3695.8994.8695.2234,018,228
7/10/201493.7695.5593.5295.0439,685,552
7/9/201495.4495.9594.7695.3936,436,440
7/8/201496.2796.8093.9295.3565,221,678
7/7/201494.1495.9994.1095.9756,467,939
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center