Apple Inc $567.77

up +43.02


24/4/2014 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
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
4/16/2012610.06610.28578.25580.1337,528,000
4/13/2012624.11624.70603.51605.2330,701,600
4/12/2012625.00631.33620.50622.7721,940,300
4/11/2012636.20636.87623.34626.2024,879,000
4/10/2012639.93644.00626.00628.4431,774,600
4/9/2012626.13639.84625.30636.2321,340,600
4/5/2012626.98634.66623.40633.6822,902,700
4/4/2012624.35625.86617.00624.3120,463,600
4/3/2012627.30632.21622.51629.3229,805,500
4/2/2012601.83618.77600.38618.6321,369,500
3/30/2012608.77610.56597.94599.5526,108,500
3/29/2012612.78616.56607.23609.8621,722,800
3/28/2012618.38621.45610.31617.6223,409,300
3/27/2012606.18616.28606.06614.4821,683,200
3/26/2012599.79607.15595.26606.9821,276,300
3/23/2012600.49601.80594.40596.0515,374,500
3/22/2012597.78604.50595.53599.3422,290,400
3/21/2012602.74609.65601.41602.5023,001,500
3/20/2012599.51606.90582.00605.9629,166,700
3/19/2012598.37601.77589.05601.1032,187,000
3/16/2012584.72589.20578.00585.5729,481,700
3/15/2012599.61600.01578.55585.5641,416,800
3/14/2012578.05594.72575.40589.5850,672,800
3/13/2012557.54568.18555.75568.1024,673,200
3/12/2012548.98552.00547.00552.0014,545,700
3/9/2012544.21547.74543.11545.1714,960,700
3/8/2012534.69542.99532.12541.9918,444,400
3/7/2012536.80537.78523.30530.6928,518,500
3/6/2012523.66533.69516.22530.2628,937,100
3/5/2012545.42547.48526.00533.1628,897,200
3/2/2012544.24546.80542.52545.1815,418,200
3/1/2012548.17548.21538.77544.4724,401,900
2/29/2012541.56547.61535.70542.4434,000,100
2/28/2012527.96535.41525.85535.4121,442,400
2/27/2012521.31528.50516.28525.7619,556,500
2/24/2012519.67522.90518.64522.4114,831,400
2/23/2012515.08517.83509.50516.3920,286,600
2/22/2012513.08515.49509.07513.0417,260,500
2/21/2012506.88514.85504.12514.8521,628,100
2/17/2012503.11507.77500.30502.1219,135,300
2/16/2012491.50504.89486.63502.2133,733,900
2/15/2012514.26526.29496.89497.6753,789,700
2/14/2012504.66509.56502.00509.4616,497,600
2/13/2012499.53503.83497.09502.6018,471,700
2/10/2012490.96497.62488.55493.4222,546,400
2/9/2012480.76496.75480.56493.1731,579,100
2/8/2012470.50476.79469.70476.6814,567,000
2/7/2012465.25469.75464.58468.8311,293,600
2/6/2012458.38464.98458.20463.978,917,230
2/3/2012457.30460.00455.56459.6810,245,300
2/2/2012455.90457.17453.98455.126,671,220
2/1/2012458.41458.99455.55456.199,644,370
1/31/2012455.59458.24453.07456.4813,996,900
1/30/2012445.71453.90445.39453.0113,547,400
1/27/2012444.34448.48443.77447.2810,710,200
1/26/2012448.36448.79443.14444.6311,579,700
1/25/2012454.44454.45443.73446.6634,223,700
1/24/2012425.10425.10419.55420.4119,558,500
1/23/2012422.67428.45422.30427.4110,930,800
1/20/2012427.49427.50419.75420.3014,784,600
1/19/2012430.15431.37426.51427.759,347,780
1/18/2012426.96429.47426.30429.119,885,390
1/17/2012424.20425.99422.96424.708,674,860
1/13/2012419.70420.45418.66419.818,077,110
1/12/2012422.28422.90418.75421.397,597,270
1/11/2012422.68422.85419.31422.557,685,440
1/10/2012425.91426.00421.50423.249,225,970
1/9/2012425.50427.75421.35421.7314,072,300
1/6/2012419.77422.75419.22422.4011,370,900
1/5/2012414.95418.55412.67418.039,688,120
1/4/2012410.00414.68409.28413.449,294,440
1/3/2012409.40412.50409.00411.2310,795,000
12/30/2011403.51406.28403.49405.006,420,530
12/29/2011403.40405.65400.51405.127,719,860
12/28/2011406.89408.25401.34402.648,173,460
12/27/2011403.10409.09403.02406.539,472,660
12/23/2011399.69403.59399.50403.339,628,850
12/22/2011397.00399.13396.10398.557,227,020
12/21/2011396.69397.30392.01396.459,390,950
12/20/2011387.76396.10387.26395.9512,050,100
12/19/2011382.47384.85380.48382.218,411,700
12/16/2011380.36384.15379.57381.0215,056,300
12/15/2011383.33383.74378.31378.949,158,880
12/14/2011386.70387.38377.68380.1914,541,200
12/13/2011393.00395.40387.10388.8112,112,000
12/12/2011391.68393.90389.45391.8410,752,300
12/9/2011392.85394.04391.03393.6210,612,300
12/8/2011391.45395.50390.23390.6613,441,300
12/7/2011389.93390.94386.76389.0910,892,800
12/6/2011392.51394.63389.38390.9510,135,900
12/5/2011393.49396.41390.39393.0112,763,200
12/2/2011389.83393.63388.58389.7013,545,500
12/1/2011382.54389.00380.75387.9313,827,800
11/30/2011381.29382.28378.30382.2014,502,400
11/29/2011375.84378.83370.20373.2013,429,700
11/28/2011372.35376.72370.33376.1212,380,100
Trading Center