Apple Inc $531.70

down 0.00


22/4/2014 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
7/1/2011335.95343.50334.20343.2615,546,900
6/30/2011334.70336.13332.84335.6711,543,900
6/29/2011336.04336.37331.88334.0412,597,000
6/28/2011333.65336.70333.44335.2610,510,700
6/27/2011327.59333.90327.25332.0412,141,400
6/24/2011331.37333.15325.09326.3515,711,600
6/23/2011318.94331.69318.12331.2319,991,300
6/22/2011325.16328.90322.38322.6113,949,300
6/21/2011316.68325.80315.20325.3017,620,500
6/20/2011317.36317.70310.50315.3222,880,200
6/17/2011328.99329.25319.36320.2621,981,800
6/16/2011326.90328.68318.33325.1618,235,300
6/15/2011329.75330.30324.88326.7514,264,600
6/14/2011330.00333.25329.31332.4411,948,800
6/13/2011327.20328.31325.07326.6011,773,400
6/10/2011330.55331.66325.51325.9015,504,200
6/9/2011333.25333.67330.75331.499,834,460
6/8/2011331.78334.80330.65332.2411,924,500
6/7/2011338.17338.22331.90332.0418,927,600
6/6/2011345.96347.05337.81338.0416,497,800
6/3/2011343.18345.33342.01343.4411,194,400
6/2/2011346.50347.98344.30346.1012,103,000
6/1/2011348.87352.13344.65345.5119,810,100
5/31/2011341.10347.83341.00347.8314,919,200
5/27/2011334.80337.63334.31337.417,273,270
5/26/2011335.97336.89334.44335.007,953,390
5/25/2011333.43338.56332.85336.7810,507,900
5/24/2011335.50335.90331.34332.1911,503,000
5/23/2011329.97335.98329.42334.4013,661,000
5/20/2011339.56340.95335.02335.2212,078,200
5/19/2011342.08342.41338.67340.539,327,330
5/18/2011336.47341.05336.00339.8711,956,200
5/17/2011332.00336.14330.73336.1416,171,000
5/16/2011339.20341.22332.60333.3016,076,500
5/13/2011345.66346.25340.35340.5011,649,700
5/12/2011346.12347.12342.27346.5711,462,800
5/11/2011349.02350.00345.24347.2312,002,700
5/10/2011348.89349.69346.66349.4510,074,600
5/9/2011347.86349.20346.53347.607,312,590
5/6/2011349.69350.00346.21346.6610,008,800
5/5/2011348.40350.95346.05346.7512,009,300
5/4/2011348.26351.83321.87349.5713,901,700
5/3/2011347.99349.89345.62348.2011,198,600
5/2/2011349.74350.47345.50346.2815,811,200
4/29/2011346.78353.95346.67350.1335,940,800
4/28/2011346.19349.75345.52346.7512,899,600
4/27/2011352.24352.35347.10350.1512,721,800
4/26/2011353.62354.99349.35350.4212,057,200
4/25/2011350.34353.75350.30353.019,519,470
4/21/2011355.00355.13348.52350.7026,921,400
4/20/2011343.51345.75341.50342.4125,023,400
4/19/2011333.10337.98331.71337.8614,977,700
4/18/2011326.10332.23320.16331.8521,782,100
4/15/2011333.30333.64326.80327.4616,208,300
4/14/2011334.80336.00332.06332.4210,785,300
4/13/2011335.02336.14332.52336.1312,372,700
4/12/2011330.49333.73330.20332.4015,232,400
4/11/2011334.06335.67330.02330.8014,255,400
4/8/2011339.92340.15333.95335.0613,483,300
4/7/2011338.10340.43336.03338.0813,337,400
4/6/2011341.22343.90337.14338.0414,376,400
4/5/2011336.99342.25336.00338.8917,248,700
4/4/2011344.31344.60338.40341.1916,431,500
4/1/2011351.11351.59343.30344.5614,952,200
3/31/2011346.36349.80346.06348.519,798,860
3/30/2011350.64350.88347.44348.6311,764,500
3/29/2011347.66350.96346.06350.9612,603,600
3/28/2011353.15354.32350.44350.4411,048,200
3/25/2011348.07352.06347.02351.5416,041,800
3/24/2011341.85346.00338.86344.9714,454,000
3/23/2011339.28340.22335.95339.1913,321,200
3/22/2011342.56342.62339.14341.2011,651,200
3/21/2011335.99339.74335.26339.3014,621,100
3/18/2011337.13338.20330.00330.6726,900,400
3/17/2011336.83339.61330.66334.6423,550,700
3/16/2011342.00343.00326.26330.0141,312,500
3/15/2011342.10347.84340.10345.4325,751,800
3/14/2011353.18356.48351.31353.5615,587,700
3/11/2011345.33352.32345.00351.9916,824,300
3/10/2011349.12349.77344.90346.6718,138,900
3/9/2011354.69354.76350.60352.4716,192,700
3/8/2011354.91357.40352.25355.7612,725,600
3/7/2011361.40361.67351.31355.3619,504,300
3/4/2011360.07360.29357.75360.0016,188,100
3/3/2011357.19359.79355.92359.5617,885,300
3/2/2011349.96354.35348.40352.1221,521,000
3/1/2011355.47355.72347.68349.3116,290,300
2/28/2011351.24355.05351.12353.2114,395,500
2/25/2011345.26348.43344.80348.1613,572,100
2/24/2011344.02345.15338.37342.8817,853,500
2/23/2011338.77344.64338.61342.6223,994,700
2/22/2011342.15345.40337.72338.6131,162,200
2/18/2011358.71359.50349.52350.5629,144,500
2/17/2011357.25360.27356.52358.3018,949,100
2/16/2011360.80364.90360.50363.1317,184,100
2/15/2011359.19359.97357.55359.9010,149,100
2/14/2011356.79359.48356.71359.1811,086,200
2/11/2011354.75357.80353.54356.8513,127,600
2/10/2011357.39360.00348.00354.5433,162,500
2/9/2011355.19359.00354.87358.1617,240,900
Trading Center