Apple Inc $530.61

down -1.09


23/4/2014 09:54 AM  |  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
2/8/2011353.68355.52352.15355.2013,608,600
2/7/2011347.89353.25347.64351.8817,322,100
2/4/2011343.64346.70343.51346.5011,494,200
2/3/2011343.80344.24338.55343.4414,064,200
2/2/2011344.45345.25343.55344.329,248,400
2/1/2011341.30345.65340.98345.0315,236,800
1/31/2011335.80340.04334.30339.3213,473,100
1/28/2011344.17344.40333.53336.1021,144,900
1/27/2011343.78344.69342.83343.2110,179,400
1/26/2011342.96345.60341.50343.8518,102,400
1/25/2011336.33341.44334.57341.4019,531,000
1/24/2011326.87337.45326.72337.4520,524,400
1/21/2011333.77334.88326.63326.7226,942,800
1/20/2011336.43338.30330.12332.6827,313,900
1/19/2011348.35348.60336.88338.8440,557,500
1/18/2011329.52344.76326.00340.6567,178,096
1/14/2011345.89348.48344.44348.4811,030,000
1/13/2011345.16346.64343.85345.6810,648,000
1/12/2011343.25344.43342.00344.4210,806,300
1/11/2011344.88344.96339.47341.6415,860,000
1/10/2011338.83343.23337.17342.4616,019,900
1/7/2011333.99336.35331.90336.1211,140,300
1/6/2011334.72335.25332.90333.7310,729,500
1/5/2011329.55334.34329.50334.009,125,600
1/4/2011332.44332.50328.15331.2911,048,100
1/3/2011325.64330.26324.84329.5715,897,200
12/31/2010322.95323.48321.31322.566,916,260
12/30/2010325.48325.51323.05323.665,630,710
12/29/2010326.22326.45325.10325.295,831,100
12/28/2010325.91326.66325.06325.476,282,970
12/27/2010322.85325.44321.52324.688,921,960
12/23/2010325.00325.15323.17323.607,982,170
12/22/2010324.36325.72323.55325.169,505,150
12/21/2010323.00324.39322.05324.219,155,410
12/20/2010321.60323.25318.23322.2113,771,700
12/17/2010321.63321.79320.23320.6113,826,700
12/16/2010321.09322.61320.10321.2511,501,000
12/15/2010320.00323.00319.19320.3614,903,900
12/14/2010321.73322.54319.00320.2912,556,000
12/13/2010324.37325.06321.00321.6715,707,600
12/10/2010319.65321.05318.60320.569,377,750
12/9/2010322.13322.50319.02319.7610,505,200
12/8/2010319.63321.02317.11321.0111,497,600
12/7/2010323.80323.99318.12318.2113,980,500
12/6/2010318.64322.33318.42320.1516,017,200
12/3/2010317.01318.65316.34317.4412,227,500
12/2/2010317.53319.00314.89318.1516,559,000
12/1/2010315.27317.75315.00316.4016,491,100
11/30/2010313.54314.36310.87311.1517,923,300
11/29/2010315.50317.48311.38316.8715,920,000
11/26/2010313.74317.70312.94315.008,490,890
11/24/2010312.00315.40311.75314.8014,795,400
11/23/2010310.45311.75306.56308.7318,551,600
11/22/2010306.68313.36305.87313.3614,038,400
11/19/2010307.97308.40305.24306.7313,744,400
11/18/2010305.20309.67304.69308.4317,660,300
11/17/2010301.20303.99297.76300.5017,123,200
11/16/2010305.72307.60299.32301.5923,533,900
11/15/2010308.46310.54306.27307.0414,414,400
11/12/2010316.00316.50303.63308.0328,423,100
11/11/2010315.00318.40314.25316.6612,902,900
11/10/2010316.64318.77313.55318.0313,722,300
11/9/2010321.05321.30314.50316.0813,704,100
11/8/2010319.36319.77316.76318.6210,061,900
11/5/2010317.99319.57316.75317.1312,901,900
11/4/2010315.45320.18315.03318.2722,946,000
11/3/2010311.37312.88308.53312.8018,155,300
11/2/2010307.00310.19307.00309.3615,497,500
11/1/2010302.22305.60302.20304.1815,138,900
10/29/2010304.23305.88300.87300.9815,375,300
10/28/2010307.95308.00300.90305.2419,680,200
10/27/2010307.65309.90305.60307.8314,250,000
10/26/2010306.87309.74305.65308.0514,033,200
10/25/2010309.09311.60308.44308.8414,015,400
10/22/2010309.07310.04306.30307.4713,313,400
10/21/2010312.36314.74306.80309.5219,694,900
10/20/2010309.00314.25306.87310.5325,772,300
10/19/2010303.40313.77300.02309.4944,027,100
10/18/2010318.47319.00314.29318.0039,444,900
10/15/2010307.44315.00304.91314.7432,935,500
10/14/2010301.69302.47300.40302.3115,546,300
10/13/2010300.20301.96299.80300.1422,503,200
10/12/2010295.41299.50292.49298.5419,947,800
10/11/2010294.74297.24294.60295.3615,276,800
10/8/2010291.71294.50290.00294.0723,514,400
10/7/2010290.34290.48286.91289.2214,585,600
10/6/2010289.59291.99285.26289.1923,959,500
10/5/2010282.00289.45281.82288.9417,927,400
10/4/2010281.60282.90277.77278.6415,546,400
10/1/2010286.15286.58281.35282.5216,014,500
9/30/2010289.00290.00281.25283.7524,049,600
9/29/2010287.23289.81286.00287.3716,772,900
9/28/2010291.77291.77275.00286.8636,965,800
9/27/2010293.98294.73291.01291.1617,253,600
9/24/2010292.10293.53290.55292.3223,196,000
9/23/2010286.33292.76286.00288.9228,075,600
9/22/2010282.71287.98282.41287.7520,907,700
9/21/2010283.86287.35282.79283.7723,917,000
9/20/2010276.08283.78275.85283.2323,546,100
9/17/2010277.69277.96273.68275.3722,659,800
Trading Center