AAPL

Apple Inc. Historical Stock Prices

$119
*  
1.40
1.19%
Get AAPL Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
16:00  117.95  119.10  117.83  119 40,831,886
11/26/2014 117.94 119.1 117.83 119 40,756,950
11/25/2014 119.07 119.75 117.45 117.6 68,719,930
11/24/2014 116.85 118.77 116.62 118.625 46,867,340
11/21/2014 117.51 117.57 116.03 116.47 56,759,320
11/20/2014 114.91 116.86 114.85 116.31 43,148,650
11/19/2014 115.44 115.74 113.8 114.67 41,815,550
11/18/2014 113.94 115.69 113.89 115.47 44,163,250
11/17/2014 114.27 117.28 113.3 113.99 46,687,710
11/14/2014 113.15 114.19 113.05 114.18 43,789,060
11/13/2014 111.8 113.45 111.6 112.82 59,418,180
11/12/2014 109.38 111.43 109.37 111.25 46,372,630
11/11/2014 108.7 109.75 108.4 109.7 27,330,410
11/10/2014 109.02 109.33 108.67 108.83 27,066,060
11/07/2014 108.75 109.32 108.55 109.01 33,655,280
11/06/2014 108.6 108.79 107.8 108.7 34,733,740
11/05/2014 109.1 109.3 108.125 108.86 37,365,530
11/04/2014 109.36 109.49 107.72 108.6 41,423,660
11/03/2014 108.22 110.3 108.01 109.4 52,154,490
10/31/2014 108.01 108.04 107.21 108 44,550,790
10/30/2014 106.959 107.35 105.9 106.98 40,572,000
10/29/2014 106.65 107.37 106.36 107.34 52,545,580
10/28/2014 105.4 106.74 105.35 106.74 47,689,070
10/27/2014 104.85 105.48 104.7 105.11 34,086,120
10/24/2014 105.18 105.49 104.53 105.22 46,937,880
10/23/2014 104.08 105.051 103.63 104.83 70,760,150
10/22/2014 102.84 104.11 102.6 102.99 68,140,010
10/21/2014 103.02 103.02 101.27 102.47 93,786,680
10/20/2014 98.315 99.96 98.22 99.76 75,705,040
10/17/2014 97.5 99 96.81 97.67 67,723,910
10/16/2014 95.55 97.72 95.41 96.26 72,017,830
10/15/2014 97.97 99.15 95.18 97.54 99,942,790
10/14/2014 100.39 100.52 98.57 98.75 63,287,170
10/13/2014 101.33 101.78 99.81 99.81 53,437,060
10/10/2014 100.69 102.03 100.3 100.73 66,249,770
10/09/2014 101.54 102.38 100.61 101.02 77,283,330
10/08/2014 98.76 101.11 98.31 100.8 57,329,820
10/07/2014 99.43 100.12 98.73 98.75 42,003,200
10/06/2014 99.95 100.65 99.42 99.62 36,780,620
10/03/2014 99.44 100.21 99.04 99.62 43,419,580
10/02/2014 99.27 100.22 98.04 99.9 47,697,150
10/01/2014 100.59 100.69 98.7 99.18 51,400,260
09/30/2014 100.81 101.54 100.53 100.75 55,119,980
09/29/2014 98.65 100.435 98.63 100.11 49,263,260
09/26/2014 98.53 100.75 98.4 100.75 62,276,770
09/25/2014 100.51 100.71 97.72 97.87 99,689,300
09/24/2014 102.16 102.85 101.2 101.75 59,974,260
09/23/2014 100.6 102.94 100.54 102.64 63,255,860
09/22/2014 101.8 102.14 100.58 101.06 52,421,660
09/19/2014 102.29 102.35 100.88 100.96 70,747,430
09/18/2014 101.93 102.35 101.56 101.79 36,971,170
09/17/2014 101.27 101.8 100.5922 101.58 60,783,090
09/16/2014 99.8 101.26 98.89 100.86 66,754,370
09/15/2014 102.81 103.05 101.44 101.63 61,169,670
09/12/2014 101.21 102.19 101.08 101.66 62,826,040
09/11/2014 100.41 101.44 99.62 101.43 62,077,230
09/10/2014 98.01 101.11 97.76 101 100,352,500
09/09/2014 99.08 103.08 96.14 97.99 189,419,500
09/08/2014 99.3 99.31 98.05 98.36 46,176,570
09/05/2014 98.8 99.39 98.31 98.97 58,280,030
09/04/2014 98.85 100.09 97.79 98.12 85,537,710
09/03/2014 103.1 103.2 98.58 98.94 125,000,400
09/02/2014 103.06 103.74 102.72 103.3 53,227,770
08/29/2014 102.86 102.9 102.2 102.5 44,516,120
08/28/2014 101.59 102.78 101.56 102.25 68,368,740
08/27/2014 101.02 102.57 100.7 102.13 46,807,000
08/26/2014 101.42 101.5 100.86 100.889 33,079,170
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?