Apple Inc $524.94

up +5.93


17/4/2014 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
11/18/2011378.92379.99374.88374.9413,288,400
11/17/2011383.98384.58375.50377.4117,147,200
11/16/2011389.25391.14384.32384.7712,471,700
11/15/2011380.80389.50379.45388.8315,392,100
11/14/2011383.52385.25378.20379.2615,466,500
11/11/2011386.61388.70380.26384.6223,349,400
11/10/2011397.03397.21382.15385.2226,606,500
11/9/2011396.97400.89394.23395.2819,953,000
11/8/2011402.21408.00401.56406.2314,301,400
11/7/2011399.91400.00396.13399.739,652,260
11/4/2011402.03403.44399.16400.2410,793,900
11/3/2011399.07403.40395.36403.0715,768,700
11/2/2011400.09400.44395.11397.4111,723,400
11/1/2011397.41399.50393.22396.5118,992,400
10/31/2011402.42409.33401.05404.7813,772,300
10/28/2011403.00406.35402.51404.9511,530,000
10/27/2011407.56409.00401.89404.6917,673,300
10/26/2011401.76402.55393.15400.6016,296,400
10/25/2011405.03406.55397.38397.7715,378,600
10/24/2011396.18406.50395.40405.7717,941,300
10/21/2011398.10399.14390.75392.8722,187,200
10/20/2011400.00400.35394.21395.3119,626,000
10/19/2011401.35408.42397.80398.6239,428,300
10/18/2011421.76424.81415.99422.2431,485,700
10/17/2011421.74426.70415.94419.9924,501,500
10/14/2011416.83422.00415.27422.0020,477,400
10/13/2011404.98408.43402.85408.4315,220,800
10/12/2011407.34409.25400.14402.1922,224,400
10/11/2011392.57403.18391.50400.2921,631,500
10/10/2011379.09388.81378.21388.8115,804,000
10/7/2011375.78377.74368.49369.8019,129,200
10/6/2011373.33384.78371.80377.3729,020,700
10/5/2011367.86379.82360.30378.2528,088,200
10/4/2011374.57381.80354.24372.5044,059,800
10/3/2011380.37382.64373.17374.6023,895,600
9/30/2011387.12388.89381.18381.3219,579,900
9/29/2011401.92402.21386.21390.5723,263,000
9/28/2011400.19403.74396.51397.0115,351,900
9/27/2011408.73409.25398.06399.2622,589,200
9/26/2011399.86403.98391.30403.1729,031,300
9/23/2011400.28406.74399.85404.3019,517,200
9/22/2011401.03409.82396.70401.8234,588,600
9/21/2011419.64421.59412.00412.1421,642,000
9/20/2011415.25422.86411.19413.4527,705,300
9/19/2011397.00413.23395.20411.6329,423,500
9/16/2011395.54400.50395.03400.5024,946,000
9/15/2011391.43393.66389.90392.9614,922,100
9/14/2011387.02392.21385.76389.3019,097,300
9/13/2011382.14386.21380.25384.6215,740,600
9/12/2011373.00380.88371.90379.9416,708,300
9/9/2011383.93386.00375.02377.4820,181,300
9/8/2011382.40388.61382.31384.1414,862,800
9/7/2011385.56385.60382.00383.9312,520,500
9/6/2011367.37380.33366.48379.7418,203,400
9/2/2011374.74378.00371.83374.0515,684,500
9/1/2011385.82387.34380.72381.0312,275,800
8/31/2011390.57392.08381.86384.8318,669,800
8/30/2011388.25391.84386.21389.9914,925,800
8/29/2011388.18391.50388.00389.9714,473,300
8/26/2011371.17383.80370.80383.5822,909,800
8/25/2011365.08375.45365.00373.7231,117,900
8/24/2011373.47378.96370.60376.1822,366,700
8/23/2011360.30373.64357.00373.6023,458,400
8/22/2011364.51364.88355.09356.4419,118,000
8/19/2011362.17367.00356.00356.0327,710,100
8/18/2011370.84372.65361.37366.0530,408,300
8/17/2011382.31384.52378.00380.4415,787,800
8/16/2011381.52383.37376.06380.4817,817,400
8/15/2011379.63384.97378.09383.4116,447,900
8/12/2011378.02379.64374.23376.9918,891,900
8/11/2011370.52375.45364.72373.7026,498,700
8/10/2011371.15374.65362.50363.6931,380,300
8/9/2011361.30374.61355.00374.0138,663,700
8/8/2011361.69367.77353.02353.2140,850,200
8/5/2011380.44383.50362.57373.6243,020,000
8/4/2011389.41391.32377.35377.3731,121,600
8/3/2011388.22393.55382.24392.5726,160,800
8/2/2011397.65397.90388.35388.9122,840,700
8/1/2011397.78399.50392.37396.7521,886,900
7/29/2011387.64395.15384.00390.4822,592,300
7/28/2011391.62396.99388.13391.8221,215,200
7/27/2011400.59402.64392.15392.5923,547,200
7/26/2011400.00404.50399.68403.4117,020,700
7/25/2011390.35400.00389.62398.5021,064,400
7/22/2011388.32395.05387.75393.3018,454,600
7/21/2011386.95390.06383.90387.2918,804,100
7/20/2011396.12396.27386.00386.9033,618,800
7/19/2011378.00378.65373.32376.8529,255,200
7/18/2011365.43374.65365.28373.8020,451,100
7/15/2011361.17365.00359.17364.9217,302,300
7/14/2011361.01361.61356.34357.7715,376,200
7/13/2011358.33360.00356.38358.0213,987,100
7/12/2011353.53357.68348.62353.7516,128,800
7/11/2011356.34359.77352.82354.0015,816,300
7/8/2011353.34360.00352.20359.7117,497,400
7/7/2011354.67358.00354.00357.2014,273,600
7/6/2011348.95354.10346.71351.7615,879,500
7/5/2011343.00349.83342.50349.4312,688,400
7/1/2011335.95343.50334.20343.2615,546,900
6/30/2011334.70336.13332.84335.6711,543,900
Trading Center