APPLE $433.26

down -1.32


17/5/2013 07:17 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
12/28/2010 325.91 326.66 325.06 325.47 62715
12/27/2010 322.85 325.44 321.52 324.68 89066
12/23/2010 325.00 325.15 323.17 323.60 79699
12/22/2010 324.36 325.72 323.55 325.16 94972
12/21/2010 323.00 324.39 322.05 324.20 91387
12/20/2010 321.60 323.25 318.23 322.21 137312
12/17/2010 321.63 321.79 320.23 320.61 138189
12/16/2010 321.09 322.61 320.10 321.25 114835
12/15/2010 320.00 323.00 319.19 320.36 148360
12/14/2010 321.73 322.54 319.00 320.29 125360
12/13/2010 324.37 325.06 321.00 321.67 156740
12/10/2010 319.65 321.05 318.60 320.56 93754
12/9/2010 322.13 322.50 319.02 319.76 104905
12/8/2010 319.63 321.02 317.11 321.01 114546
12/7/2010 323.80 323.99 318.12 318.21 139399
12/6/2010 318.64 322.33 318.42 320.15 159397
12/3/2010 317.01 318.65 316.34 317.44 122176
12/2/2010 317.53 319.00 314.89 318.15 165299
12/1/2010 315.27 317.75 315.00 316.40 164076
11/30/2010 313.54 314.36 310.87 311.15 178858
11/29/2010 315.50 317.48 311.38 316.87 158981
11/26/2010 313.74 317.70 312.94 315.00 84852
11/24/2010 312.00 315.40 311.75 314.80 147759
11/23/2010 310.45 311.75 306.56 308.73 185046
11/22/2010 306.68 313.36 305.87 313.36 139894
11/19/2010 307.97 308.40 305.24 306.73 137317
11/18/2010 305.20 309.67 304.69 308.43 176104
11/17/2010 301.20 303.99 297.76 300.50 171029
11/16/2010 305.72 307.60 299.32 301.59 234875
11/15/2010 308.46 310.54 306.27 307.04 143823
11/12/2010 316.00 316.50 303.63 308.03 283979
11/11/2010 315.00 318.40 314.25 316.65 128919
11/10/2010 316.64 318.77 313.55 318.03 136520
11/9/2010 321.05 321.30 314.50 316.08 136624
11/8/2010 317.20 319.77 316.76 318.62 100121
11/5/2010 317.99 319.57 316.75 317.13 128757
11/4/2010 315.45 320.18 315.03 318.27 228830
11/3/2010 311.37 312.88 308.53 312.80 181167
11/2/2010 307.00 310.19 307.00 309.36 154165
11/1/2010 302.22 305.60 302.20 304.18 150824
10/29/2010 304.23 305.88 300.87 300.98 152383
10/28/2010 307.95 308.00 300.90 305.24 196003
10/27/2010 307.65 309.90 305.60 307.83 140933
10/26/2010 306.87 309.74 305.65 308.05 139344
10/25/2010 309.09 311.60 308.44 308.84 137522
10/22/2010 309.07 310.04 306.30 307.47 132265
10/21/2010 312.36 314.74 306.80 309.52 195578
10/20/2010 309.00 314.25 306.87 310.53 256609
10/19/2010 303.40 313.77 300.02 309.49 439080
10/18/2010 318.47 319.00 314.29 318.00 390361
10/15/2010 307.44 315.00 304.91 314.74 328048
10/14/2010 301.69 302.47 300.40 302.31 154918
10/13/2010 300.20 301.96 299.80 300.14 222154
10/12/2010 295.41 299.50 292.49 298.54 198979
10/11/2010 294.74 297.24 294.60 295.36 152454
10/8/2010 291.71 294.50 290.00 294.07 234785
10/7/2010 290.34 290.48 286.91 289.22 145562
10/6/2010 289.59 291.99 285.26 289.19 239110
10/5/2010 282.00 289.45 281.82 288.94 178743
10/4/2010 281.60 282.90 277.77 278.64 155256
10/1/2010 286.15 286.58 281.35 282.52 160051
9/30/2010 289.00 290.00 281.25 283.75 240349
9/29/2010 287.23 289.81 286.00 287.37 167570
9/28/2010 291.77 291.77 275.00 286.86 369377
9/27/2010 293.98 294.73 291.01 291.16 172441
9/24/2010 292.10 293.53 290.55 292.32 231725
9/23/2010 286.33 292.76 286.00 288.92 280548
9/22/2010 282.71 287.98 282.41 287.75 209032
9/21/2010 283.86 287.35 282.79 283.77 238598
9/20/2010 276.08 283.78 275.85 283.23 235242
9/17/2010 277.69 277.96 273.68 275.37 226415
9/16/2010 270.24 276.67 269.50 276.57 232365
9/15/2010 268.17 270.38 267.84 270.22 152732
9/14/2010 266.21 269.17 265.52 268.06 145350
9/13/2010 265.82 268.28 265.76 267.04 138733
9/10/2010 263.19 264.50 261.40 263.41 138408
9/9/2010 265.04 266.52 262.92 263.07 156427
9/8/2010 259.78 264.39 259.10 262.92 187770
9/7/2010 256.64 259.53 256.25 257.81 122342
9/3/2010 255.09 258.78 254.50 258.77 185801
9/2/2010 251.26 252.17 248.57 252.17 148119
9/1/2010 247.47 251.46 246.28 250.33 248674
8/31/2010 241.85 244.56 240.35 243.10 150116
8/30/2010 240.76 245.75 240.68 242.50 136706
8/27/2010 241.75 242.61 235.56 241.62 195854
8/26/2010 245.45 245.75 240.28 240.28 166434
8/25/2010 238.04 243.99 237.20 242.89 212935
8/24/2010 242.67 243.00 238.65 239.93 214627
8/23/2010 251.79 252.00 245.25 245.80 147681
8/20/2010 249.39 253.92 249.00 249.64 136934
8/19/2010 252.84 253.48 248.68 249.88 152276
8/18/2010 252.36 254.67 251.58 253.07 120892
8/17/2010 250.08 254.63 249.20 251.97 150832
8/16/2010 247.58 250.01 246.62 247.64 113506
8/13/2010 251.65 251.88 249.09 249.10 126574
8/12/2010 246.69 253.10 246.12 251.79 190834
8/11/2010 255.40 255.69 249.81 250.19 221084
8/10/2010 259.85 260.45 257.55 259.41 161279
8/9/2010 261.48 262.15 259.57 261.75 108155
8/6/2010 259.78 261.49 257.63 260.09 158892
Marketplace
Trading Center