$111.80 +0.77 (%) Apple Inc - NASDAQ

Dec. 8, 2016 | 02:50 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
2/28/2014529.08532.75522.12526.2413,296,379
2/27/2014517.14528.78516.05527.6710,793,903
2/26/2014523.61525.00515.60517.359,875,898
2/25/2014529.38529.57521.00522.068,321,050
2/24/2014523.15529.92522.42527.5510,337,850
2/21/2014532.79534.57524.60525.259,965,321
2/20/2014532.99537.00529.00531.1510,932,729
2/19/2014544.75546.89534.35537.3711,222,060
2/18/2014546.00551.19545.61545.999,329,464
2/14/2014542.47545.98541.21543.999,781,148
2/13/2014534.66544.85534.20544.4310,994,308
2/12/2014536.95539.56533.24535.9211,018,152
2/11/2014530.61537.75529.50535.9610,096,036
2/10/2014518.66531.99518.00528.9912,350,146
2/7/2014521.38522.93517.38519.6813,376,943
2/6/2014510.06513.50507.81512.519,213,889
2/5/2014506.56515.28506.25512.5911,760,308
2/4/2014505.85509.46502.76508.7913,467,649
2/3/2014502.61507.73499.30501.5314,374,396
1/31/2014495.18501.53493.55500.6016,599,900
1/30/2014502.54506.50496.70499.7824,251,827
1/29/2014503.95507.37498.62500.7517,991,828
1/28/2014508.76515.00502.07506.5038,119,083
1/27/2014550.07554.80545.75550.5020,602,736
1/24/2014554.00555.62544.75546.0715,483,491
1/23/2014549.94556.50544.81556.1814,425,478
1/22/2014550.92557.29547.81551.5113,602,762
1/21/2014540.99550.07540.42549.0711,750,792
1/17/2014551.48552.07539.90540.6715,489,527
1/16/2014554.90556.85551.68554.258,210,190
1/15/2014553.52560.20551.66557.3614,067,517
1/14/2014538.22546.73537.66546.3911,962,053
1/13/2014529.91542.50529.88535.7313,551,549
1/10/2014539.83540.80531.11532.9410,902,952
1/9/2014546.80546.86535.35536.529,986,457
1/8/2014538.81545.56538.69543.469,240,955
1/7/2014544.32545.96537.93540.0411,347,538
1/6/2014537.45546.80533.60543.9314,765,593
1/3/2014552.86553.70540.43540.9814,043,410
1/2/2014555.68557.03552.02553.138,398,851
12/31/2013554.17561.28554.00561.027,974,196
12/30/2013557.46560.09552.32554.529,058,246
12/27/2013563.82564.41559.50560.098,067,331
12/26/2013568.10569.50563.38563.907,286,005
12/24/2013569.89571.88566.03567.675,984,105
12/23/2013568.00570.72562.76570.0917,903,833
12/20/2013545.35551.61544.82549.0215,586,205
12/19/2013548.65550.00543.73544.4611,462,767
12/18/2013547.46551.45538.80550.7720,209,401
12/17/2013555.70559.44553.38554.998,210,807
12/16/2013555.61562.64555.01557.5010,092,636
12/13/2013562.39562.88553.67554.4311,886,469
12/12/2013562.69565.34560.03560.549,367,474
12/11/2013567.04570.97559.69561.3612,847,099
12/10/2013563.64567.88561.20565.559,938,230
12/9/2013560.95569.58560.90566.4311,446,219
12/6/2013565.79566.75559.57560.0212,298,336
12/5/2013572.65575.14566.41567.9015,985,045
12/4/2013565.50569.19560.82565.0013,493,238
12/3/2013558.30566.38557.68566.3216,105,962
12/2/2013558.00564.33550.82551.2316,876,555
11/29/2013549.48558.33547.81556.0711,361,745
11/27/2013536.31546.00533.40545.9612,980,263
11/26/2013524.12536.14524.00533.4014,335,104
11/25/2013521.02525.87521.00523.748,192,629
11/22/2013519.52522.16518.53519.807,990,176
11/21/2013517.60521.21513.67521.149,358,123
11/20/2013519.23520.42514.33515.006,935,114
11/19/2013519.03523.38517.97519.557,462,101
11/18/2013524.99527.19518.20518.638,748,032
11/15/2013526.58529.09524.49524.9911,354,252
11/14/2013522.81529.28521.87528.1610,086,441
11/13/2013518.00522.25516.96520.637,043,561
11/12/2013517.67523.92517.00520.017,302,093
11/11/2013519.99521.67514.41519.058,123,329
11/8/2013514.58521.13512.59520.569,975,649
11/7/2013519.58523.19512.38512.499,379,300
11/6/2013524.15524.86518.20520.927,977,736
11/5/2013524.58528.89523.00525.459,481,153
11/4/2013521.10526.82518.81526.758,736,719
11/1/2013524.02524.80515.84520.039,817,472
10/31/2013525.00527.49521.27522.709,846,255
10/30/2013519.61527.52517.02524.9012,648,671
10/29/2013536.27539.25514.54516.6822,707,445
10/28/2013529.04531.00523.21529.8819,658,589
10/25/2013531.32533.23525.11525.9612,064,019
10/24/2013525.00532.47522.45531.9113,741,585
10/23/2013519.00525.67519.00524.9611,204,446
10/22/2013526.41528.45508.03519.8719,073,679
10/21/2013511.77524.30511.52521.3614,218,135
10/18/2013505.99509.26505.71508.8910,376,510
10/17/2013499.98504.78499.68504.509,056,905
10/16/2013500.79502.53499.23501.118,967,859
10/15/2013497.51502.00495.52498.6811,431,229
10/14/2013489.83497.58489.35496.049,353,506
10/11/2013486.99493.84485.16492.819,562,134
10/10/2013491.32492.38487.04489.649,950,070
10/9/2013484.64487.79478.28486.5910,775,888
10/8/2013489.94490.64480.54480.9410,389,858
10/7/2013486.56492.65485.35487.7511,153,301
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center