AAPL

Apple Inc. Historical Stock Prices

$112.4664
*  
0.4536
0.4%
Get AAPL Alerts
*Delayed - data as of Aug. 28, 2015 10:34 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

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

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-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.
10:34  112.17  112.84  111.54  112.4664 13,789,269
08/27/2015 112.23 113.24 110.02 112.92 83,825,220
08/26/2015 107.085 109.89 105.05 109.69 96,531,890
08/25/2015 111.11 111.11 103.5 103.74 102,731,700
08/24/2015 94.87 108.8 92 103.12 161,882,500
08/21/2015 110.43 111.9 105.645 105.76 127,246,600
08/20/2015 114.08 114.35 111.63 112.65 68,176,940
08/19/2015 116.1 116.52 114.68 115.01 48,079,330
08/18/2015 116.43 117.44 116.01 116.5 34,525,630
08/17/2015 116.04 117.65 115.5 117.16 40,827,260
08/14/2015 114.32 116.31 114.01 115.96 42,876,370
08/13/2015 116.04 116.4 114.54 115.15 48,407,640
08/12/2015 112.53 115.42 109.63 115.24 101,593,400
08/11/2015 117.81 118.18 113.33 113.49 96,820,670
08/10/2015 116.53 119.99 116.53 119.72 54,851,010
08/07/2015 114.58 116.25 114.5 115.52 38,610,120
08/06/2015 115.97 116.5 114.115 115.13 52,828,890
08/05/2015 112.95 117.44 112.1 115.4 99,202,400
08/04/2015 117.42 117.7 113.25 114.64 123,601,900
08/03/2015 121.5 122.57 117.52 118.44 69,639,900
07/31/2015 122.6 122.6425 120.91 121.3 42,832,890
07/30/2015 122.32 122.5699 121.71 122.37 33,400,950
07/29/2015 123.15 123.5 122.27 122.99 36,912,040
07/28/2015 123.38 123.91 122.55 123.38 33,570,380
07/27/2015 123.09 123.61 122.12 122.77 44,371,580
07/24/2015 125.32 125.74 123.9 124.5 42,090,320
07/23/2015 126.2 127.09 125.06 125.16 50,832,950
07/22/2015 121.99 125.5 121.99 125.22 115,288,400
07/21/2015 132.85 132.92 130.32 130.75 73,006,780
07/20/2015 130.97 132.97 130.7 132.07 55,204,920
07/17/2015 129.08 129.62 128.31 129.62 45,970,470
07/16/2015 127.74 128.57 127.35 128.51 35,987,630
07/15/2015 125.72 127.15 125.58 126.82 33,559,770
07/14/2015 126.04 126.37 125.04 125.61 31,695,870
07/13/2015 125.03 125.755 124.32 125.66 41,365,600
07/10/2015 121.94 123.85 121.21 123.28 61,292,800
07/09/2015 123.85 124.06 119.22 120.07 78,291,510
07/08/2015 124.48 124.64 122.54 122.57 60,609,830
07/07/2015 125.89 126.15 123.77 125.69 46,737,090
07/06/2015 124.94 126.23 124.85 126 27,972,950
07/02/2015 126.43 126.69 125.77 126.44 27,171,180
07/01/2015 126.9 126.94 125.99 126.6 30,206,890
06/30/2015 125.57 126.12 124.86 125.425 44,326,050
06/29/2015 125.46 126.47 124.48 124.53 49,043,410
06/26/2015 127.67 127.99 126.51 126.75 43,986,290
06/25/2015 128.86 129.2 127.5 127.5 31,872,390
06/24/2015 127.21 129.8 127.12 128.11 55,077,520
06/23/2015 127.48 127.61 126.8792 127.03 30,192,140
06/22/2015 127.49 128.06 127.08 127.61 33,976,180
06/19/2015 127.71 127.82 126.4 126.6 54,361,530
06/18/2015 127.23 128.31 127.22 127.88 35,363,990
06/17/2015 127.72 127.88 126.74 127.3 32,858,900
06/16/2015 127.03 127.85 126.37 127.6 31,443,650
06/15/2015 126.1 127.24 125.71 126.92 43,896,960
06/12/2015 128.185 128.33 127.11 127.17 36,826,260
06/11/2015 129.18 130.18 128.475 128.59 35,344,520
06/10/2015 127.92 129.34 127.85 128.88 39,029,190
06/09/2015 126.7 128.08 125.62 127.42 56,002,840
06/08/2015 128.9 129.21 126.83 127.8 52,609,900
06/05/2015 129.5 129.69 128.36 128.65 35,577,760
06/04/2015 129.58 130.58 128.91 129.36 38,335,980
06/03/2015 130.66 130.94 129.9 130.12 30,939,810
06/02/2015 129.86 130.655 129.32 129.96 33,595,980
06/01/2015 131.2 131.39 130.05 130.535 32,016,020
05/29/2015 131.23 131.45 129.9 130.28 50,474,170
05/28/2015 131.86 131.95 131.1 131.78 30,678,840
05/27/2015 130.34 132.26 130.05 132.045 45,771,120
*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?