$99.18 -1.57 (%) Apple Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
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
10/6/2011373.33384.78371.80377.3729,020,722
10/5/2011367.86379.82360.30378.2528,088,194
10/4/2011374.57381.80354.24372.5044,059,841
10/3/2011380.37382.64373.17374.6023,895,573
9/30/2011387.12388.89381.18381.3219,579,889
9/29/2011401.92402.21386.21390.5723,263,021
9/28/2011400.19403.74396.51397.0115,351,883
9/27/2011408.73409.25398.06399.2622,589,196
9/26/2011399.86403.98391.30403.1729,031,266
9/23/2011400.28406.74399.85404.3019,517,230
9/22/2011401.03409.82396.70401.8234,588,591
9/21/2011419.64421.59412.00412.1421,641,965
9/20/2011415.25422.86411.19413.4527,705,327
9/19/2011397.00413.23395.20411.6329,423,540
9/16/2011395.54400.50395.03400.5024,946,023
9/15/2011391.43393.66389.90392.9614,922,083
9/14/2011387.02392.21385.76389.3019,097,264
9/13/2011382.14386.21380.25384.6215,740,641
9/12/2011373.00380.88371.90379.9416,708,284
9/9/2011383.93386.00375.02377.4820,181,344
9/8/2011382.40388.61382.31384.1414,862,780
9/7/2011385.56385.60382.00383.9312,520,542
9/6/2011367.37380.33366.48379.7418,203,447
9/2/2011374.74378.00371.83374.0515,684,502
9/1/2011385.82387.34380.72381.0312,275,815
8/31/2011390.57392.08381.86384.8318,669,842
8/30/2011388.25391.84386.21389.9914,925,752
8/29/2011388.18391.50388.00389.9714,473,307
8/26/2011371.17383.80370.80383.5822,909,823
8/25/2011365.08375.45365.00373.7231,117,868
8/24/2011373.47378.96370.60376.1822,366,701
8/23/2011360.30373.64357.00373.6023,458,368
8/22/2011364.51364.88355.09356.4419,118,030
8/19/2011362.17367.00356.00356.0327,710,078
8/18/2011370.84372.65361.37366.0530,408,327
8/17/2011382.31384.52378.00380.4415,787,849
8/16/2011381.52383.37376.06380.4817,817,446
8/15/2011379.63384.97378.09383.4116,447,924
8/12/2011378.02379.64374.23376.9918,891,915
8/11/2011370.52375.45364.72373.7026,498,730
8/10/2011371.15374.65362.50363.6931,380,328
8/9/2011361.30374.61355.00374.0138,663,672
8/8/2011361.69367.77353.02353.2140,850,172
8/5/2011380.44383.50362.57373.6243,020,050
8/4/2011389.41391.32377.35377.3731,121,632
8/3/2011388.22393.55382.24392.5726,160,828
8/2/2011397.65397.90388.35388.9122,840,680
8/1/2011397.78399.50392.37396.7521,886,851
7/29/2011387.64395.15384.00390.4822,592,270
7/28/2011391.62396.99388.13391.8221,215,156
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center