$106.98 -0.36 (%) Apple Inc - NASDAQ

Oct. 30, 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
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
7/27/2011400.59402.64392.15392.5923,547,210
7/26/2011400.00404.50399.68403.4117,020,718
7/25/2011390.35400.00389.62398.5021,064,442
7/22/2011388.32395.05387.75393.3018,454,555
7/21/2011386.95390.06383.90387.2918,804,148
7/20/2011396.12396.27386.00386.9033,618,816
7/19/2011378.00378.65373.32376.8529,255,192
7/18/2011365.43374.65365.28373.8020,451,089
7/15/2011361.17365.00359.17364.9217,302,334
7/14/2011361.01361.61356.34357.7715,376,165
7/13/2011358.33360.00356.38358.0213,987,074
7/12/2011353.53357.68348.62353.7516,128,813
7/11/2011356.34359.77352.82354.0015,816,282
7/8/2011353.34360.00352.20359.7117,497,377
7/7/2011354.67358.00354.00357.2014,273,617
7/6/2011348.95354.10346.71351.7615,879,463
7/5/2011343.00349.83342.50349.4312,688,374
7/1/2011335.95343.50334.20343.2615,546,887
6/30/2011334.70336.13332.84335.6711,543,913
6/29/2011336.04336.37331.88334.0412,597,010
6/28/2011333.65336.70333.44335.2610,510,701
6/27/2011327.59333.90327.25332.0412,141,419
6/24/2011331.37333.15325.09326.3515,711,616
6/23/2011318.94331.69318.12331.2319,991,322
6/22/2011325.16328.90322.38322.6113,949,348
6/21/2011316.68325.80315.20325.3017,620,502
6/20/2011317.36317.70310.50315.3222,880,182
6/17/2011328.99329.25319.36320.2621,981,807
6/16/2011326.90328.68318.33325.1618,235,334
6/15/2011329.75330.30324.88326.7514,264,555
6/14/2011330.00333.25329.31332.4411,948,843
6/13/2011327.20328.31325.07326.6011,773,444
6/10/2011330.55331.66325.51325.9015,504,200
6/9/2011333.25333.67330.75331.499,834,457
6/8/2011331.78334.80330.65332.2411,924,511
6/7/2011338.17338.22331.90332.0418,927,580
6/6/2011345.96347.05337.81338.0416,497,811
6/3/2011343.18345.33342.01343.4411,194,395
6/2/2011346.50347.98344.30346.1012,103,016
6/1/2011348.87352.13344.65345.5119,810,086
5/31/2011341.10347.83341.00347.8314,919,162
5/27/2011334.80337.63334.31337.417,273,271
5/26/2011335.97336.89334.44335.007,953,393
5/25/2011333.43338.56332.85336.7810,507,919
5/24/2011335.50335.90331.34332.1911,502,950
5/23/2011329.97335.98329.42334.4013,661,031
5/20/2011339.56340.95335.02335.2212,078,244
5/19/2011342.08342.41338.67340.539,327,330
5/18/2011336.47341.05336.00339.8711,956,181
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
Trading Center