$100.96 -0.83 (%) Apple Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center