Apple Inc $97.19

up +2.47


23/7/2014 04:00 PM  |  NASDAQ : AAPL  
Industries : Consumer Durables / Electronic Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAPL historical data

Date Open High Low Close Volume
5/17/2011332.00336.14330.73336.1416,170,951
5/16/2011339.20341.22332.60333.3016,076,482
5/13/2011345.66346.25340.35340.5011,649,708
5/12/2011346.12347.12342.27346.5711,462,799
5/11/2011349.02350.00345.24347.2312,002,669
5/10/2011348.89349.69346.66349.4510,074,567
5/9/2011347.86349.20346.53347.607,312,593
5/6/2011349.69350.00346.21346.6610,008,755
5/5/2011348.40350.95346.05346.7512,009,336
5/4/2011348.26351.83321.87349.5713,901,747
5/3/2011347.99349.89345.62348.2011,198,607
5/2/2011349.74350.47345.50346.2815,811,178
4/29/2011346.78353.95346.67350.1335,940,847
4/28/2011346.19349.75345.52346.7512,899,589
4/27/2011352.24352.35347.10350.1512,721,841
4/26/2011353.62354.99349.35350.4212,057,235
4/25/2011350.34353.75350.30353.019,519,470
4/21/2011355.00355.13348.52350.7026,921,374
4/20/2011343.51345.75341.50342.4125,023,406
4/19/2011333.10337.98331.71337.8614,977,749
4/18/2011326.10332.23320.16331.8521,782,061
4/15/2011333.30333.64326.80327.4616,208,321
4/14/2011334.80336.00332.06332.4210,785,343
4/13/2011335.02336.14332.52336.1312,372,709
4/12/2011330.49333.73330.20332.4015,232,440
4/11/2011334.06335.67330.02330.8014,255,374
4/8/2011339.92340.15333.95335.0613,483,331
4/7/2011338.10340.43336.03338.0813,337,360
4/6/2011341.22343.90337.14338.0414,376,383
4/5/2011336.99342.25336.00338.8917,248,687
4/4/2011344.31344.60338.40341.1916,431,506
4/1/2011351.11351.59343.30344.5614,952,200
3/31/2011346.36349.80346.06348.519,798,858
3/30/2011350.64350.88347.44348.6311,764,467
3/29/2011347.66350.96346.06350.9612,603,565
3/28/2011353.15354.32350.44350.4411,048,201
3/25/2011348.07352.06347.02351.5416,041,828
3/24/2011341.85346.00338.86344.9714,453,960
3/23/2011339.28340.22335.95339.1913,321,214
3/22/2011342.56342.62339.14341.2011,651,166
3/21/2011335.99339.74335.26339.3014,621,080
3/18/2011337.13338.20330.00330.6726,900,372
3/17/2011336.83339.61330.66334.6423,550,711
3/16/2011342.00343.00326.26330.0141,312,518
3/15/2011342.10347.84340.10345.4325,751,762
3/14/2011353.18356.48351.31353.5615,587,670
3/11/2011345.33352.32345.00351.9916,824,288
3/10/2011349.12349.77344.90346.6718,138,865
3/9/2011354.69354.76350.60352.4716,192,719
3/8/2011354.91357.40352.25355.7612,725,565
3/7/2011361.40361.67351.31355.3619,504,307
3/4/2011360.07360.29357.75360.0016,188,069
3/3/2011357.19359.79355.92359.5617,885,252
3/2/2011349.96354.35348.40352.1221,521,027
3/1/2011355.47355.72347.68349.3116,290,309
2/28/2011351.24355.05351.12353.2114,395,497
2/25/2011345.26348.43344.80348.1613,572,069
2/24/2011344.02345.15338.37342.8817,853,502
2/23/2011338.77344.64338.61342.6223,994,706
2/22/2011342.15345.40337.72338.6131,162,223
2/18/2011358.71359.50349.52350.5629,144,532
2/17/2011357.25360.27356.52358.3018,949,072
2/16/2011360.80364.90360.50363.1317,184,119
2/15/2011359.19359.97357.55359.9010,149,063
2/14/2011356.79359.48356.71359.1811,086,213
2/11/2011354.75357.80353.54356.8513,127,564
2/10/2011357.39360.00348.00354.5433,162,480
2/9/2011355.19359.00354.87358.1617,240,870
2/8/2011353.68355.52352.15355.2013,608,558
2/7/2011347.89353.25347.64351.8817,322,130
2/4/2011343.64346.70343.51346.5011,494,225
2/3/2011343.80344.24338.55343.4414,064,164
2/2/2011344.45345.25343.55344.329,248,401
2/1/2011341.30345.65340.98345.0315,236,849
1/31/2011335.80340.04334.30339.3213,473,086
1/28/2011344.17344.40333.53336.1021,144,878
1/27/2011343.78344.69342.83343.2110,179,423
1/26/2011342.96345.60341.50343.8518,102,397
1/25/2011336.33341.44334.57341.4019,530,950
1/24/2011326.87337.45326.72337.4520,524,364
1/21/2011333.77334.88326.63326.7226,942,816
1/20/2011336.43338.30330.12332.6827,313,899
1/19/2011348.35348.60336.88338.8440,557,457
1/18/2011329.52344.76326.00340.6567,178,100
1/14/2011345.89348.48344.44348.4811,029,964
1/13/2011345.16346.64343.85345.6810,648,026
1/12/2011343.25344.43342.00344.4210,806,330
1/11/2011344.88344.96339.47341.6415,859,999
1/10/2011338.83343.23337.17342.4616,019,926
1/7/2011333.99336.35331.90336.1211,140,316
1/6/2011334.72335.25332.90333.7310,729,518
1/5/2011329.55334.34329.50334.009,125,599
1/4/2011332.44332.50328.15331.2911,048,143
1/3/2011325.64330.26324.84329.5715,897,201
12/31/2010322.95323.48321.31322.566,916,261
12/30/2010325.48325.51323.05323.665,630,713
12/29/2010326.22326.45325.10325.295,831,096
12/28/2010325.91326.66325.06325.476,282,971
12/27/2010322.85325.44321.52324.688,921,957
12/23/2010325.00325.15323.17323.607,982,168
Trading Center