Apple Inc $101.58

up +0.72


17/9/2014 04:15 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
4/27/2012605.07606.18600.50603.0014,527,500
4/26/2012614.27614.69602.13607.7019,145,182
4/25/2012615.64618.00606.00610.0032,346,810
4/24/2012562.61567.69555.00560.2838,442,834
4/23/2012570.61576.67556.62571.7034,518,497
4/20/2012591.38594.62570.42572.9836,820,544
4/19/2012600.22604.73584.52587.4429,811,195
4/18/2012613.72620.25602.71608.3434,090,353
4/17/2012578.94610.00571.91609.7036,624,496
4/16/2012610.06610.28578.25580.1337,528,008
4/13/2012624.11624.70603.51605.2330,701,581
4/12/2012625.00631.33620.50622.7721,940,309
4/11/2012636.20636.87623.34626.2024,878,967
4/10/2012639.93644.00626.00628.4431,774,636
4/9/2012626.13639.84625.30636.2321,340,578
4/5/2012626.98634.66623.40633.6822,902,694
4/4/2012624.35625.86617.00624.3120,463,585
4/3/2012627.30632.21622.51629.3229,805,480
4/2/2012601.83618.77600.38618.6321,369,494
3/30/2012608.77610.56597.94599.5526,108,485
3/29/2012612.78616.56607.23609.8621,722,776
3/28/2012618.38621.45610.31617.6223,409,267
3/27/2012606.18616.28606.06614.4821,683,163
3/26/2012599.79607.15595.26606.9821,276,317
3/23/2012600.49601.80594.40596.0515,374,545
3/22/2012597.78604.50595.53599.3422,290,414
3/21/2012602.74609.65601.41602.5023,001,482
3/20/2012599.51606.90582.00605.9629,166,719
3/19/2012598.37601.77589.05601.1032,186,970
3/16/2012584.72589.20578.00585.5729,481,697
3/15/2012599.61600.01578.55585.5641,416,824
3/14/2012578.05594.72575.40589.5850,672,821
3/13/2012557.54568.18555.75568.1024,673,237
3/12/2012548.98552.00547.00552.0014,545,717
3/9/2012544.21547.74543.11545.1714,960,676
3/8/2012534.69542.99532.12541.9918,444,389
3/7/2012536.80537.78523.30530.6928,518,507
3/6/2012523.66533.69516.22530.2628,937,093
3/5/2012545.42547.48526.00533.1628,897,169
3/2/2012544.24546.80542.52545.1815,418,227
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
Trading Center