APPLE $444.25

up +4.90


22/5/2013 10:22 AM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
5/24/2011 335.50 335.90 331.34 332.19 114974
5/23/2011 329.97 335.98 329.42 334.40 136517
5/20/2011 339.56 340.95 335.02 335.22 120703
5/19/2011 342.08 342.41 338.67 340.53 93081
5/18/2011 336.47 341.05 336.00 339.87 119318
5/17/2011 332.00 336.14 330.73 336.14 161548
5/16/2011 339.20 341.22 332.60 333.30 160634
5/13/2011 345.66 346.25 340.35 340.50 116470
5/12/2011 346.12 347.12 342.27 346.57 114000
5/11/2011 349.02 350.00 345.24 347.23 119527
5/10/2011 348.89 349.69 346.66 349.45 101913
5/9/2011 347.86 349.20 346.53 347.60 73124
5/6/2011 349.69 350.00 346.21 346.66 100048
5/5/2011 348.40 350.95 346.05 346.75 119989
5/4/2011 348.26 351.83 346.88 349.57 139566
5/3/2011 347.99 349.89 345.62 348.20 111910
5/2/2011 349.74 350.47 345.50 346.28 157799
4/29/2011 346.78 353.95 346.67 350.13 359000
4/28/2011 346.19 349.75 345.52 346.75 128914
4/27/2011 352.24 352.35 347.10 350.15 126961
4/26/2011 353.62 354.99 349.35 350.42 120651
4/25/2011 350.34 353.75 350.30 353.01 94975
4/21/2011 355.00 355.13 348.52 350.70 268986
4/20/2011 343.51 345.75 341.50 342.41 246988
4/19/2011 333.10 337.98 331.71 337.86 149588
4/18/2011 326.10 332.23 320.16 331.85 218654
4/15/2011 333.30 333.64 326.80 327.46 162002
4/14/2011 334.80 336.00 332.06 332.42 107786
4/13/2011 335.02 336.14 332.52 336.13 123537
4/12/2011 330.49 333.73 330.20 332.40 152014
4/11/2011 334.06 335.67 330.02 330.80 142481
4/8/2011 339.92 340.15 333.95 335.06 134665
4/7/2011 338.10 340.43 336.03 338.08 133268
4/6/2011 341.22 343.90 337.14 338.04 143618
4/5/2011 336.99 342.25 336.00 338.89 172404
4/4/2011 344.31 344.60 338.40 341.19 164470
4/1/2011 351.11 351.59 343.30 344.56 149325
3/31/2011 346.36 349.80 346.06 348.51 97864
3/30/2011 350.64 350.88 347.44 348.63 117469
3/29/2011 347.66 350.96 346.06 350.96 125826
3/28/2011 353.15 354.32 350.44 350.44 110303
3/25/2011 348.07 352.06 347.02 351.54 160325
3/24/2011 341.85 346.00 338.86 344.97 144379
3/23/2011 339.28 340.22 335.95 339.19 133102
3/22/2011 342.56 342.62 339.14 341.20 116401
3/21/2011 335.99 339.74 335.26 339.30 147476
3/18/2011 337.13 338.20 330.00 330.67 268846
3/17/2011 336.83 339.61 330.66 334.64 235194
3/16/2011 342.00 343.00 326.26 330.01 413585
3/15/2011 342.10 347.84 340.10 345.43 256816
3/14/2011 353.18 356.48 351.31 353.56 155699
3/11/2011 345.33 352.32 345.00 351.99 168133
3/10/2011 349.12 349.77 344.90 346.67 181264
3/9/2011 354.69 354.76 350.60 352.47 161895
3/8/2011 354.91 357.40 352.25 355.76 127120
3/7/2011 361.40 361.67 351.31 355.36 194829
3/4/2011 360.07 360.29 357.75 360.00 161686
3/3/2011 357.19 359.79 355.92 359.56 178587
3/2/2011 349.96 354.35 348.40 352.12 214974
3/1/2011 355.47 355.72 347.68 349.31 162615
2/28/2011 351.24 355.05 351.12 353.21 143693
2/25/2011 345.26 348.43 344.80 348.16 135448
2/24/2011 344.02 345.15 338.37 342.88 178333
2/23/2011 338.77 344.64 338.61 342.62 239738
2/22/2011 342.15 345.40 337.72 338.61 311139
2/18/2011 358.71 359.50 349.52 350.56 290777
2/17/2011 357.25 360.27 356.52 358.30 189189
2/16/2011 360.80 364.90 360.50 363.13 170448
2/15/2011 359.19 359.97 357.55 359.90 101263
2/14/2011 356.79 359.48 356.71 359.18 110731
2/11/2011 354.75 357.80 353.54 356.85 131144
2/10/2011 357.39 360.00 348.00 354.54 331261
2/9/2011 355.19 359.00 354.87 358.16 172224
2/8/2011 353.68 355.52 352.15 355.20 135795
2/7/2011 347.89 353.25 347.64 351.88 172991
2/4/2011 343.64 346.70 343.51 346.50 114798
2/3/2011 343.80 344.24 338.55 343.44 140431
2/2/2011 344.45 345.25 343.55 344.32 92383
2/1/2011 341.30 345.65 340.98 345.03 152211
1/31/2011 335.80 340.04 334.30 339.32 134610
1/28/2011 344.17 344.40 333.53 336.10 211164
1/27/2011 343.78 344.69 342.83 343.21 101693
1/26/2011 342.96 345.60 341.50 343.85 180845
1/25/2011 336.33 341.44 334.57 341.40 194366
1/24/2011 326.87 337.45 326.72 337.45 205001
1/21/2011 333.77 334.88 326.63 326.72 269150
1/20/2011 336.43 338.30 330.12 332.68 272905
1/19/2011 348.35 348.60 336.88 338.84 404947
1/18/2011 329.52 344.76 326.00 340.65 668316
1/14/2011 345.89 348.48 344.44 348.48 109986
1/13/2011 345.16 346.64 343.85 345.68 105993
1/12/2011 343.25 344.43 342.00 344.42 107907
1/11/2011 344.88 344.96 339.47 341.64 158145
1/10/2011 338.83 343.23 337.17 342.45 160004
1/7/2011 333.99 336.35 331.90 336.12 110968
1/6/2011 334.72 335.25 332.90 333.73 107095
1/5/2011 329.55 334.34 329.50 334.00 90587
1/4/2011 332.44 332.50 328.15 331.29 110386
1/3/2011 325.64 330.26 324.84 329.57 158836
12/31/2010 322.95 323.48 321.31 322.56 69110
Marketplace
Trading Center