Apple Inc $94.72

up +0.78


22/7/2014 04:23 PM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
3/1/2012548.17548.21538.77544.4724,401,884
2/29/2012541.56547.61535.70542.4434,000,054
2/28/2012527.96535.41525.85535.4121,442,354
2/27/2012521.31528.50516.28525.7619,556,472
2/24/2012519.67522.90518.64522.4114,831,415
2/23/2012515.08517.83509.50516.3920,286,616
2/22/2012513.08515.49509.07513.0417,260,544
2/21/2012506.88514.85504.12514.8521,628,057
2/17/2012503.11507.77500.30502.1219,135,313
2/16/2012491.50504.89486.63502.2133,733,915
2/15/2012514.26526.29496.89497.6753,789,720
2/14/2012504.66509.56502.00509.4616,497,573
2/13/2012499.53503.83497.09502.6018,471,658
2/10/2012490.96497.62488.55493.4222,546,425
2/9/2012480.76496.75480.56493.1731,579,086
2/8/2012470.50476.79469.70476.6814,567,040
2/7/2012465.25469.75464.58468.8311,293,609
2/6/2012458.38464.98458.20463.978,917,228
2/3/2012457.30460.00455.56459.6810,245,287
2/2/2012455.90457.17453.98455.126,671,221
2/1/2012458.41458.99455.55456.199,644,366
1/31/2012455.59458.24453.07456.4813,996,855
1/30/2012445.71453.90445.39453.0113,547,439
1/27/2012444.34448.48443.77447.2810,710,233
1/26/2012448.36448.79443.14444.6311,579,673
1/25/2012454.44454.45443.73446.6634,223,691
1/24/2012425.10425.10419.55420.4119,558,473
1/23/2012422.67428.45422.30427.4110,930,778
1/20/2012427.49427.50419.75420.3014,784,607
1/19/2012430.15431.37426.51427.759,347,779
1/18/2012426.96429.47426.30429.119,885,394
1/17/2012424.20425.99422.96424.708,674,865
1/13/2012419.70420.45418.66419.818,077,107
1/12/2012422.28422.90418.75421.397,597,273
1/11/2012422.68422.85419.31422.557,685,437
1/10/2012425.91426.00421.50423.249,225,966
1/9/2012425.50427.75421.35421.7314,072,256
1/6/2012419.77422.75419.22422.4011,370,916
1/5/2012414.95418.55412.67418.039,688,115
1/4/2012410.00414.68409.28413.449,294,444
1/3/2012409.40412.50409.00411.2310,794,957
12/30/2011403.51406.28403.49405.006,420,530
12/29/2011403.40405.65400.51405.127,719,863
12/28/2011406.89408.25401.34402.648,173,461
12/27/2011403.10409.09403.02406.539,472,659
12/23/2011399.69403.59399.50403.339,628,852
12/22/2011397.00399.13396.10398.557,227,016
12/21/2011396.69397.30392.01396.459,390,954
12/20/2011387.76396.10387.26395.9512,050,104
12/19/2011382.47384.85380.48382.218,411,702
12/16/2011380.36384.15379.57381.0215,056,343
12/15/2011383.33383.74378.31378.949,158,875
12/14/2011386.70387.38377.68380.1914,541,240
12/13/2011393.00395.40387.10388.8112,112,029
12/12/2011391.68393.90389.45391.8410,752,338
12/9/2011392.85394.04391.03393.6210,612,255
12/8/2011391.45395.50390.23390.6613,441,293
12/7/2011389.93390.94386.76389.0910,892,847
12/6/2011392.51394.63389.38390.9510,135,859
12/5/2011393.49396.41390.39393.0112,763,161
12/2/2011389.83393.63388.58389.7013,545,470
12/1/2011382.54389.00380.75387.9313,827,834
11/30/2011381.29382.28378.30382.2014,502,386
11/29/2011375.84378.83370.20373.2013,429,694
11/28/2011372.35376.72370.33376.1212,380,122
11/25/2011368.42371.15363.32363.579,098,543
11/23/2011374.51375.84366.88366.9915,308,635
11/22/2011371.02377.93370.94376.5114,617,763
11/21/2011370.40371.68365.91369.0116,007,227
11/18/2011378.92379.99374.88374.9413,288,395
11/17/2011383.98384.58375.50377.4117,147,164
11/16/2011389.25391.14384.32384.7712,471,716
11/15/2011380.80389.50379.45388.8315,392,116
11/14/2011383.52385.25378.20379.2615,466,501
11/11/2011386.61388.70380.26384.6223,349,431
11/10/2011397.03397.21382.15385.2226,606,467
11/9/2011396.97400.89394.23395.2819,952,990
11/8/2011402.21408.00401.56406.2314,301,406
11/7/2011399.91400.00396.13399.739,652,257
11/4/2011402.03403.44399.16400.2410,793,856
11/3/2011399.07403.40395.36403.0715,768,725
11/2/2011400.09400.44395.11397.4111,723,381
11/1/2011397.41399.50393.22396.5118,992,411
10/31/2011402.42409.33401.05404.7813,772,329
10/28/2011403.00406.35402.51404.9511,529,964
10/27/2011407.56409.00401.89404.6917,673,331
10/26/2011401.76402.55393.15400.6016,296,426
10/25/2011405.03406.55397.38397.7715,378,600
10/24/2011396.18406.50395.40405.7717,941,292
10/21/2011398.10399.14390.75392.8722,187,216
10/20/2011400.00400.35394.21395.3119,626,042
10/19/2011401.35408.42397.80398.6239,428,299
10/18/2011421.76424.81415.99422.2431,485,728
10/17/2011421.74426.70415.94419.9924,501,528
10/14/2011416.83422.00415.27422.0020,477,390
10/13/2011404.98408.43402.85408.4315,220,825
10/12/2011407.34409.25400.14402.1922,224,426
10/11/2011392.57403.18391.50400.2921,631,495
10/10/2011379.09388.81378.21388.8115,804,041
10/7/2011375.78377.74368.49369.8019,129,166
Trading Center