APPLE $431.77

down -0.23


18/6/2013 04:18 PM  |  NASDAQ : AAPL  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

AAPL historical data

Date Open High Low Close Volume
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
8/5/2010 261.73 263.18 260.55 261.70 103249
8/4/2010 262.84 264.28 260.31 262.98 150134
8/3/2010 261.01 263.26 259.42 261.93 148766
8/2/2010 260.44 262.59 259.62 261.85 152311
7/30/2010 255.89 259.70 254.90 257.25 160075
7/29/2010 260.71 262.65 256.10 258.11 229819
7/28/2010 263.67 265.99 260.25 260.96 185507
7/27/2010 260.87 264.80 260.30 264.08 208678
7/26/2010 260.00 260.10 257.71 259.28 148903
7/23/2010 257.09 260.38 256.28 259.94 190388
7/22/2010 257.68 260.00 255.31 259.02 230289
7/21/2010 265.09 265.15 254.00 254.24 422955
7/20/2010 242.90 252.90 240.01 251.89 381748
7/19/2010 249.88 249.88 239.60 245.58 365885
7/16/2010 253.18 254.97 248.41 249.90 371378
7/15/2010 248.23 256.97 247.30 251.45 293180
7/14/2010 249.38 255.80 249.00 252.73 290017
7/13/2010 256.32 256.40 246.43 251.80 425330
7/12/2010 258.53 261.85 254.86 257.29 200900
7/9/2010 256.89 259.90 255.16 259.62 154758
7/8/2010 262.48 262.90 254.89 258.09 263352
7/7/2010 250.49 258.77 249.75 258.67 233490
7/6/2010 251.00 252.80 246.16 248.63 219531
7/2/2010 250.49 250.93 243.20 246.94 247801
7/1/2010 254.30 254.80 243.22 248.48 365126
6/30/2010 256.71 257.97 250.01 251.53 263755
6/29/2010 264.12 264.39 254.30 256.17 404424
6/28/2010 266.93 269.75 264.52 268.30 208910
6/25/2010 270.06 270.27 265.81 266.70 196256
6/24/2010 271.00 273.20 268.10 269.00 255099
6/23/2010 274.58 274.66 267.90 270.97 274313
6/22/2010 272.16 275.97 271.50 273.85 255728
6/21/2010 277.69 279.01 268.73 270.17 276111
6/18/2010 272.25 275.00 271.42 274.07 279971
6/17/2010 270.60 272.90 269.50 271.87 311090
6/16/2010 261.10 267.75 260.63 267.25 279620
6/15/2010 255.64 259.85 255.50 259.69 208609
6/14/2010 255.96 259.15 254.01 254.28 215088
6/11/2010 248.23 253.86 247.37 253.51 194541
6/10/2010 244.84 250.98 242.20 250.51 276553
6/9/2010 251.47 251.90 242.49 243.20 304788
6/8/2010 253.24 253.80 245.65 249.33 357113
6/7/2010 258.29 259.15 250.55 250.94 316502
6/4/2010 258.21 261.90 254.63 255.96 270203
6/3/2010 265.18 265.55 260.41 263.12 232006
6/2/2010 264.54 264.80 260.33 263.95 245509
6/1/2010 259.69 265.94 258.96 260.83 312490
5/28/2010 259.39 259.40 253.35 256.88 291047
5/27/2010 250.60 253.89 249.11 253.35 237230
5/26/2010 250.08 252.13 243.75 244.11 303467
5/25/2010 239.35 246.76 237.16 245.22 373771
5/21/2010 232.82 244.50 231.35 242.32 436898
5/20/2010 241.88 243.85 236.21 237.76 457386
5/19/2010 249.50 252.92 244.85 248.34 366014
5/18/2010 256.98 258.55 250.26 252.36 278929
5/17/2010 254.70 256.18 247.71 254.22 272213
5/14/2010 255.16 256.48 249.50 253.82 270618
5/13/2010 263.22 265.00 256.40 258.36 213959
5/12/2010 259.24 263.13 258.70 262.09 233549
5/11/2010 251.84 259.89 250.50 256.52 303181
5/10/2010 250.25 254.65 248.53 253.99 350822
5/7/2010 243.71 246.57 225.21 235.86 598290
5/6/2010 253.83 258.25 199.25 246.25 457539
5/5/2010 253.03 258.14 248.73 255.99 314935
5/4/2010 262.89 263.29 256.75 258.68 258197
5/3/2010 263.84 267.88 262.88 266.35 161983
4/30/2010 269.31 270.57 261.00 261.09 193515
4/29/2010 263.02 270.00 262.01 268.64 199431
4/28/2010 263.25 264.00 256.41 261.60 270622
4/27/2010 267.27 267.84 260.52 262.04 253186
4/26/2010 271.88 272.46 268.19 269.50 170636
4/23/2010 267.99 272.18 267.00 270.83 284311
4/22/2010 258.24 266.75 256.20 266.47 282928
4/21/2010 258.80 260.25 255.73 259.22 350618
4/20/2010 248.54 249.25 242.96 244.59 260507
4/19/2010 247.03 247.89 241.77 247.07 202314
4/16/2010 248.57 251.14 244.55 247.40 267915
4/15/2010 245.78 249.03 245.51 248.92 134298
4/14/2010 245.28 245.81 244.07 245.69 144135
4/13/2010 241.86 242.80 241.11 242.43 109209
Marketplace
Trading Center