AAPL

Apple Inc. Historical Stock Prices

$98.48
*  
0.81
0.83%
Get AAPL Alerts
*Delayed - data as of Oct. 20, 2014 9:34 ET  -  Find a broker to begin trading AAPL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AAPL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
9:34  98.37  98.6196  98.30  98.48 3,080,352
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
08/25/2014 101.79 102.17 101.28 101.54 40,087,220
08/22/2014 100.29 101.47 100.19 101.32 44,028,280
08/21/2014 100.57 100.94 100.11 100.58 33,377,530
08/20/2014 100.44 101.09 99.95 100.57 52,565,000
08/19/2014 99.41 100.68 99.32 100.53 69,189,840
08/18/2014 98.49 99.37 97.98 99.16 47,285,630
08/15/2014 97.9 98.19 96.86 97.98 48,938,120
08/14/2014 97.33 97.57 96.8 97.5 28,056,530
08/13/2014 96.15 97.24 96.04 97.24 31,866,630
08/12/2014 96.04 96.88 95.61 95.97 33,485,870
08/11/2014 95.27 96.08 94.8355 95.99 36,459,430
08/08/2014 94.26 94.82 93.28 94.74 41,783,300
08/07/2014 94.93 95.95 94.1 94.48 46,553,350
08/06/2014 94.75 95.48 94.71 94.96 38,463,700
08/05/2014 95.36 95.68 94.36 95.12 55,861,030
08/04/2014 96.37 96.58 95.17 95.59 39,860,740
08/01/2014 94.9 96.62 94.81 96.13 48,379,730
07/31/2014 97.16 97.45 95.33 95.6 56,625,420
07/30/2014 98.44 98.7 97.67 98.15 32,978,480
07/29/2014 99.33 99.44 98.25 98.38 42,957,960
07/28/2014 97.82 99.24 97.55 99.02 54,926,940
07/25/2014 96.85 97.84 96.64 97.671 43,384,590
07/24/2014 97.035 97.32 96.42 97.03 45,609,040
07/23/2014 95.42 97.88 95.17 97.19 90,937,230
07/22/2014 94.68 94.89 94.12 94.72 54,297,530
07/21/2014 94.99 95 93.72 93.939 38,792,960
07/18/2014 93.62 94.74 93.02 94.43 49,838,110
07/17/2014 95.03 95.279 92.57 93.0899 57,111,160
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?