APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
103.30 Up +0.80 +0.78%
Find prices for:
APPLE Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 102.9 102.2 102.88 102.5 44,595,247
08/22/2014 101.47 100.19 100.31 101.32 44,183,834
08/15/2014 98.19 96.86 97.99 97.98 48,951,331
08/08/2014 94.82 93.28 94.2 94.74 41,865,193
08/01/2014 96.62 94.81 95 96.13 48,511,286
07/25/2014 97.84 96.64 96.9 97.67 43,469,117
07/18/2014 94.74 93.02 93.64 94.43 49,987,593
07/11/2014 95.89 94.86 95.38 95.22 34,018,228
07/03/2014 94.1 93.2 93.69 94.03 22,891,753
06/27/2014 92 90.77 90.86 91.98 64,028,803
06/20/2014 92.55 90.9 91.92 90.91 100,898,066
06/13/2014 92.44 90.88 92.18 91.28 54,525,280
06/06/2014 93.04 92.07 92.84 92.22 87,620,911
05/30/2014 92.02 89.84 91.14 90.43 140,857,787
05/23/2014 87.82 86.64 86.75 87.73 58,052,491
05/16/2014 85.36 83.63 84.09 85.36 69,091,834
05/09/2014 83.75 82.9 83.51 83.65 72,899,498
05/02/2014 84.89 84.24 84.7 84.65 47,878,572
04/25/2014 81.71 80.57 80.65 81.71 97,568,814
04/18/2014 74.99 74.99 74.99 74.99 0
04/11/2014 74.69 73.88 74.14 74.23 67,975,012
04/04/2014 77.14 75.8 77.14 75.97 68,812,485
03/28/2014 76.99 76.32 76.82 76.69 49,682,458
03/21/2014 76.25 75.19 76.24 76.12 93,612,169
03/14/2014 75.84 74.71 75.47 74.96 59,299,492
03/07/2014 76 75.15 75.91 75.78 55,415,241
02/28/2014 76.11 74.59 75.58 75.18 93,074,653
02/21/2014 76.37 74.94 76.1 75.04 69,757,247
02/14/2014 78 77.32 77.5 77.71 68,468,036
02/07/2014 74.7 73.91 74.46 74.24 93,638,601
01/31/2014 71.65 70.51 70.73 71.51 116,336,444
01/24/2014 79.37 77.82 79.14 78.01 108,384,437
01/17/2014 78.87 77.13 78.78 77.24 108,426,689
01/10/2014 77.26 75.87 77.12 76.13 76,320,664
01/03/2014 79.1 77.2 79 77.28 98,303,870
12/27/2013 80.63 79.93 80.55 80.01 56,471,317
12/20/2013 78.8 77.83 77.91 78.43 109,103,435
12/13/2013 80.41 79.1 80.35 79.2 83,205,283
12/06/2013 80.96 79.94 80.83 80 86,088,352
11/29/2013 79.76 78.26 78.53 79.44 79,532,215
11/22/2013 74.59 74.08 74.23 74.26 55,931,232
11/15/2013 75.58 74.93 75.22 75 79,479,764
11/08/2013 74.45 73.23 73.51 74.37 69,829,543
11/01/2013 74.97 73.69 74.91 74.29 68,722,304
10/25/2013 76.18 75.02 75.9 75.14 84,448,133
10/18/2013 72.75 72.24 72.3 72.7 72,635,570
10/11/2013 70.55 69.31 69.57 70.4 66,934,938
10/04/2013 69.23 68.37 69.07 69 64,717,380
09/27/2013 69.24 68.67 69.11 68.96 57,009,729
09/20/2013 68.36 66.57 68.36 66.77 174,825,322
09/13/2013 67.4 66.39 67.14 66.41 74,708,438
09/06/2013 71.34 69.99 71.24 71.17 89,463,920
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 10:09 PM ET