APPLE $441.35

up +1.69


22/5/2013 04:22 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
10/17/2011 421.74 426.70 415.94 419.99 244784
10/14/2011 416.83 422.00 415.27 422.00 204500
10/13/2011 404.98 408.43 402.85 408.43 151779
10/12/2011 407.34 409.25 400.14 402.19 222066
10/11/2011 392.57 403.18 391.50 400.29 216098
10/10/2011 379.09 388.81 378.21 388.81 157692
10/7/2011 375.78 377.74 368.49 369.80 191235
10/6/2011 373.33 384.78 371.80 377.37 290087
10/5/2011 367.86 379.82 360.30 378.25 280757
10/4/2011 374.57 381.80 354.24 372.50 440358
10/3/2011 380.37 382.64 373.17 374.60 238763
9/30/2011 387.12 388.89 381.18 381.32 195586
9/29/2011 401.92 402.21 386.21 390.57 232531
9/28/2011 400.19 403.74 396.51 397.01 153442
9/27/2011 408.73 409.25 398.06 399.26 225666
9/26/2011 399.86 403.98 391.30 403.17 290155
9/23/2011 400.28 406.74 399.85 404.30 195099
9/22/2011 401.03 409.82 396.70 401.82 345626
9/21/2011 419.64 421.59 412.00 412.14 216123
9/20/2011 415.25 422.86 411.19 413.45 276899
9/19/2011 397.00 413.23 395.20 411.63 293758
9/16/2011 395.54 400.50 395.03 400.50 249155
9/15/2011 391.43 393.66 389.90 392.96 148878
9/14/2011 387.02 392.21 385.76 389.30 190846
9/13/2011 382.14 386.21 380.25 384.62 157343
9/12/2011 373.00 380.88 371.90 379.94 166973
9/9/2011 383.93 386.00 375.02 377.48 201719
9/8/2011 382.40 388.61 382.31 384.14 148398
9/7/2011 385.56 385.60 382.00 383.93 124920
9/6/2011 367.37 380.33 366.48 379.74 181735
9/2/2011 374.74 378.00 371.83 374.05 156764
9/1/2011 385.82 387.34 380.72 381.03 122625
8/31/2011 390.57 392.08 381.86 384.83 186638
8/30/2011 388.25 391.84 386.21 389.99 149085
8/29/2011 388.18 391.50 388.00 389.97 144533
8/26/2011 371.17 383.80 370.80 383.58 228926
8/25/2011 365.08 375.45 365.00 373.72 310988
8/24/2011 373.47 378.96 370.60 376.18 209143
8/23/2011 360.30 373.64 357.00 373.60 234445
8/22/2011 364.51 364.88 355.09 356.44 190911
8/19/2011 362.17 367.00 356.00 356.03 276971
8/18/2011 370.84 372.65 361.37 366.05 303850
8/17/2011 382.31 384.52 378.00 380.44 157332
8/16/2011 381.52 383.37 376.06 380.48 178125
8/15/2011 379.63 384.97 378.09 383.41 164367
8/12/2011 378.07 379.64 374.23 376.99 188798
8/11/2011 370.52 375.45 364.72 373.70 264829
8/10/2011 371.15 374.65 362.50 363.69 313587
8/9/2011 361.30 374.61 355.00 374.01 386294
8/8/2011 361.69 367.77 353.02 353.21 408106
8/5/2011 380.44 383.50 362.57 373.62 429922
8/4/2011 389.41 391.32 377.35 377.37 310837
8/3/2011 390.98 393.55 382.24 392.57 263882
8/2/2011 397.65 397.90 388.35 388.91 228101
8/1/2011 397.78 399.50 392.37 396.75 218290
7/29/2011 387.64 395.15 384.00 390.48 225688
7/28/2011 391.62 396.99 388.13 391.82 212002
7/27/2011 400.59 402.64 392.15 392.59 235239
7/26/2011 400.00 404.50 399.68 403.41 170063
7/25/2011 390.35 400.00 389.62 398.50 210450
7/22/2011 388.32 395.05 387.75 393.30 183954
7/21/2011 386.95 390.06 383.90 387.29 187877
7/20/2011 396.12 396.27 386.00 386.90 335901
7/19/2011 378.00 378.65 373.32 376.85 291407
7/18/2011 365.43 374.65 365.28 373.80 204191
7/15/2011 361.17 365.00 359.17 364.92 172658
7/14/2011 361.01 361.61 356.34 357.77 153463
7/13/2011 358.33 360.00 356.38 358.02 139733
7/12/2011 353.53 357.68 348.62 353.75 161134
7/11/2011 356.34 359.77 352.82 354.00 158098
7/8/2011 353.34 360.00 352.20 359.71 174869
7/7/2011 354.67 358.00 354.00 357.20 142605
7/6/2011 348.95 354.10 346.71 351.76 158681
7/5/2011 343.00 349.83 342.50 349.43 126805
7/1/2011 335.95 343.50 334.20 343.26 157323
6/30/2011 334.70 336.13 332.84 335.67 115341
6/29/2011 336.04 336.37 331.88 334.04 125909
6/28/2011 333.65 336.70 333.44 335.26 104968
6/27/2011 327.59 333.90 327.25 332.04 121362
6/24/2011 331.37 333.15 325.09 326.35 157074
6/23/2011 318.94 331.69 318.12 331.23 199643
6/22/2011 325.16 328.90 322.38 322.61 139331
6/21/2011 316.68 325.80 315.20 325.30 176100
6/20/2011 317.36 317.70 310.50 315.32 228672
6/17/2011 328.99 329.25 319.36 320.26 219650
6/16/2011 326.90 328.68 318.33 325.16 182205
6/15/2011 329.75 330.30 324.88 326.75 142570
6/14/2011 330.00 333.25 329.31 332.44 119384
6/13/2011 326.60 328.31 325.07 326.60 117669
6/10/2011 330.55 331.66 325.51 325.90 154984
6/9/2011 333.25 333.67 330.75 331.49 98246
6/8/2011 331.78 334.80 330.65 332.24 119187
6/7/2011 338.17 338.22 331.90 332.04 189209
6/6/2011 345.70 347.05 337.81 338.04 164858
6/3/2011 343.18 345.33 342.01 343.44 111875
6/2/2011 346.50 347.98 344.30 346.10 120994
6/1/2011 348.87 352.13 344.65 345.51 197869
5/31/2011 341.10 347.83 341.00 347.83 148926
5/27/2011 334.80 337.63 334.31 337.41 72714
5/26/2011 335.97 336.89 334.43 335.00 79486
Marketplace
Trading Center