Example: "CSCO" or "Google"

Apple Inc. historical prices

   Watch this stock

Historical chart

    207.00 
    164.00 
    121.00 
 Nov 24, 2008 Nov 20, 2009 

Export

Download to spreadsheet
Show: Daily | Weekly
-
Date Open High Low Close Volume
Nov 20, 2009 199.15 200.39 197.76 199.92 14,531,795
Nov 19, 2009 204.61 204.61 199.80 200.51 19,368,789
Nov 18, 2009 206.54 207.00 204.00 205.96 13,368,552
Nov 17, 2009 206.08 207.44 205.00 207.00 14,161,152
Nov 16, 2009 205.48 208.00 205.01 206.63 17,328,717
Nov 13, 2009 202.87 204.83 202.07 204.45 12,261,823
Nov 12, 2009 203.14 204.87 201.43 201.99 12,996,979
Nov 11, 2009 204.56 205.00 201.83 203.25 15,859,930
Nov 10, 2009 201.02 204.98 201.01 202.98 14,328,340
Nov 9, 2009 196.94 201.90 196.26 201.46 18,887,669
Nov 6, 2009 192.51 195.19 192.40 194.34 10,543,909
Nov 5, 2009 192.40 195.00 191.82 194.03 13,747,257
Nov 4, 2009 190.73 193.85 190.23 190.81 17,419,357
Nov 3, 2009 187.85 189.52 185.92 188.75 18,662,202
Nov 2, 2009 189.80 192.88 185.57 189.31 24,271,033
Oct 30, 2009 196.06 196.80 186.07 188.50 25,625,842
Oct 29, 2009 195.00 196.81 192.14 196.35 20,371,723
Oct 28, 2009 197.71 198.02 191.10 192.40 29,228,031
Oct 27, 2009 201.66 202.81 196.45 197.37 27,019,639
Oct 26, 2009 203.67 206.75 200.10 202.48 17,297,769
Oct 23, 2009 205.70 205.80 203.23 203.94 15,028,062
Oct 22, 2009 204.70 207.85 202.51 205.20 28,263,975
Oct 21, 2009 199.52 208.71 199.23 204.92 42,633,075
Oct 20, 2009 200.60 201.75 197.85 198.76 40,751,402
Oct 19, 2009 187.85 190.00 185.55 189.86 33,651,048
Oct 16, 2009 189.35 190.36 187.84 188.05 15,408,027
Oct 15, 2009 189.63 190.92 189.53 190.56 13,341,246
Oct 14, 2009 192.25 192.32 190.23 191.29 13,420,377
Oct 13, 2009 190.63 191.17 189.70 190.02 12,429,226
Oct 12, 2009 191.02 191.51 189.64 190.81 10,291,108