APPLE Inc

(NASDAQ: AAPL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
524.94 Up +5.93 +1.14%
Find prices for:
APPLE Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/11/2014 522.83 517.14 519 519.61 9,710,716
04/04/2014 540 530.58 540 531.82 9,830,355
03/28/2014 538.94 534.25 537.71 536.86 7,097,494
03/21/2014 533.75 526.33 533.68 532.87 13,373,167
03/14/2014 530.89 523 528.26 524.69 8,471,356
03/07/2014 531.98 526.05 531.39 530.44 7,916,463
02/28/2014 532.75 522.12 529.08 526.24 13,296,379
02/21/2014 534.57 524.6 532.72 525.25 9,965,321
02/14/2014 545.98 541.21 542.47 543.99 9,781,148
02/07/2014 522.93 517.38 521.25 519.68 13,376,943
01/31/2014 501.53 493.55 495.1 500.6 16,619,492
01/24/2014 555.62 544.75 554 546.07 15,483,491
01/17/2014 552.07 539.9 551.48 540.67 15,489,527
01/10/2014 540.8 531.11 539.83 532.94 10,902,952
01/03/2014 553.7 540.43 553 540.98 14,043,410
12/27/2013 564.41 559.5 563.82 560.09 8,067,331
12/20/2013 551.61 544.82 545.39 549.02 15,586,205
12/13/2013 562.88 553.67 562.42 554.43 11,886,469
12/06/2013 566.75 559.57 565.79 560.02 12,298,336
11/29/2013 558.33 547.81 549.7 556.07 11,361,745
11/22/2013 522.16 518.53 519.6 519.8 7,990,176
11/15/2013 529.09 524.49 526.55 524.99 11,354,252
11/08/2013 521.13 512.59 514.59 520.56 9,975,649
11/01/2013 524.8 515.84 524.4 520.03 9,817,472
10/25/2013 533.23 525.11 531.3 525.96 12,064,019
10/18/2013 509.26 505.71 506.1 508.89 10,376,510
10/11/2013 493.84 485.16 486.99 492.81 9,562,134
10/04/2013 484.6 478.6 483.5 483.03 9,245,340
09/27/2013 484.67 480.72 483.78 482.75 8,144,247
09/20/2013 478.55 466 478.5 467.41 24,975,046
09/13/2013 471.83 464.7 470 464.9 10,672,634
09/06/2013 499.38 489.95 498.7 498.22 12,780,560
08/30/2013 492.95 486.5 492 487.22 9,728,684
08/23/2013 503.35 499.35 502.76 501.02 7,954,603
08/16/2013 502.94 498.86 500 502.33 12,939,408
08/09/2013 460.46 453.65 458.64 454.45 9,557,887
08/02/2013 462.85 456.66 458.01 462.54 9,813,618
07/26/2013 441.04 434.34 435.3 440.99 7,145,498
07/19/2013 433.98 424.35 433.9 424.95 9,599,245
07/12/2013 429.79 423.41 427.82 426.51 9,987,209
07/05/2013 423.29 415.35 420.33 417.42 9,788,680
06/28/2013 400.27 388.87 391.31 396.53 20,665,631
06/21/2013 420 408.1 418.9 413.5 17,187,478
06/14/2013 436.29 428.5 435.4 430.05 9,717,273
06/07/2013 443.24 432.77 436.28 441.81 14,455,098
05/31/2013 457.1 449.5 452.45 449.74 13,725,006
05/24/2013 445.66 440.36 440.55 445.15 9,872,377
05/17/2013 440.09 431.01 439 433.26 15,288,547
05/10/2013 459.71 450.48 458 452.97 11,958,926
05/03/2013 453.23 449.15 451.31 449.98 12,911,684
04/26/2013 418.77 408.25 409.81 417.21 27,282,158
04/19/2013 399.6 385.1 387.99 390.53 21,759,743
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 1:41 AM ET