AAPL

Apple Inc. Historical Stock Prices

$128.7
*  
0.25
0.19%
Get AAPL Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading AAPL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  129.56  130.57  128.26  128.70 50,983,769
05/04/2015 129.5 130.57 128.26 128.7 50,905,020
05/01/2015 126.1 130.13 125.3 128.95 57,349,000
04/30/2015 127.5 127.88 124.58 125.15 82,924,980
04/29/2015 130.16 131.59 128.3 128.64 63,063,240
04/28/2015 134.455 134.54 129.57 130.56 118,693,700
04/27/2015 132.31 133.13 131.15 132.65 95,084,260
04/24/2015 130.49 130.63 129.23 130.28 44,209,710
04/23/2015 128.3 130.42 128.14 129.67 45,596,690
04/22/2015 126.99 128.87 126.32 128.62 37,575,420
04/21/2015 128.1 128.2 126.67 126.91 32,341,380
04/20/2015 125.57 128.12 125.17 127.6 46,975,110
04/17/2015 125.55 126.14 124.46 124.75 51,481,310
04/16/2015 126.28 127.1 126.11 126.17 28,020,240
04/15/2015 126.41 127.13 126.01 126.78 28,922,420
04/14/2015 127 127.29 125.91 126.3 25,418,280
04/13/2015 128.37 128.57 126.61 126.85 36,248,620
04/10/2015 125.95 127.21 125.26 127.1 40,125,760
04/09/2015 125.85 126.58 124.66 126.56 32,244,360
04/08/2015 125.85 126.4 124.97 125.6 37,272,090
04/07/2015 127.64 128.1218 125.98 126.01 34,894,810
04/06/2015 124.47 127.51 124.33 127.35 36,917,490
04/02/2015 125.03 125.56 124.19 125.32 32,171,410
04/01/2015 124.82 125.12 123.1 124.25 40,463,140
03/31/2015 126.09 126.49 124.355 124.43 42,019,420
03/30/2015 124.05 126.4 124 126.37 46,974,980
03/27/2015 124.57 124.7 122.91 123.25 39,471,720
03/26/2015 122.76 124.88 122.6 124.24 47,409,610
03/25/2015 126.54 126.82 123.38 123.38 51,505,600
03/24/2015 127.23 128.04 126.56 126.69 32,747,200
03/23/2015 127.12 127.85 126.52 127.21 37,597,600
03/20/2015 128.25 128.4 125.16 125.9 68,516,180
03/19/2015 128.75 129.2451 127.4 127.495 45,674,520
03/18/2015 127 129.16 126.37 128.47 65,118,170
03/17/2015 125.9 127.32 125.65 127.04 50,891,230
03/16/2015 123.88 124.95 122.87 124.95 35,816,300
03/13/2015 124.4 125.3951 122.58 123.59 51,744,670
03/12/2015 122.31 124.9 121.63 124.45 48,233,270
03/11/2015 124.75 124.77 122.11 122.24 68,812,690
03/10/2015 126.41 127.22 123.8 124.51 68,720,360
03/09/2015 127.96 129.57 125.06 127.14 88,410,240
03/06/2015 128.4 129.37 126.26 126.6 72,699,680
03/05/2015 128.58 128.75 125.76 126.41 56,391,280
03/04/2015 129.1 129.56 128.32 128.54 31,588,480
03/03/2015 128.96 129.52 128.09 129.36 37,749,900
03/02/2015 129.25 130.28 128.3 129.09 48,042,680
02/27/2015 130 130.57 128.24 128.46 61,931,350
02/26/2015 128.785 130.87 126.61 130.415 91,171,830
02/25/2015 131.56 131.6 128.15 128.79 74,555,120
02/24/2015 132.94 133.6 131.17 132.17 69,109,410
02/23/2015 130.02 133 129.66 133 73,089,250
02/20/2015 128.62 129.5 128.05 129.495 48,878,410
02/19/2015 128.48 129.03 128.33 128.45 37,295,460
02/18/2015 127.625 128.78 127.45 128.715 44,695,980
02/17/2015 127.49 128.88 126.92 127.83 63,014,110
02/13/2015 127.28 127.28 125.65 127.08 53,955,650
02/12/2015 126.06 127.48 125.57 126.46 74,374,630
02/11/2015 122.77 124.92 122.5 124.88 73,278,020
02/10/2015 120.17 122.15 120.16 122.02 61,845,390
02/09/2015 118.55 119.84 118.43 119.72 37,900,780
02/06/2015 120.02 120.25 118.45 118.93 43,633,660
02/05/2015 120.02 120.23 119.25 119.94 42,197,110
02/04/2015 118.5 120.51 118.309 119.56 69,975,180
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?