Apple Inc. historical prices

   Watch this stock

Historical chart

    570 
    510 
    450 
 Apr 18, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 520.27 521.64 511.33 517.96 9,517,511
Apr 14, 2014 521.90 522.16 517.21 521.68 7,349,311
Apr 11, 2014 519.00 522.83 517.14 519.61 9,710,716
Apr 10, 2014 530.68 532.24 523.17 523.48 8,558,974
Apr 9, 2014 522.64 530.49 522.02 530.32 7,363,246
Apr 8, 2014 525.19 526.12 518.70 523.44 8,710,269
Apr 7, 2014 528.02 530.90 521.89 523.47 10,351,790
Apr 4, 2014 539.81 540.00 530.58 531.82 9,830,355
Apr 3, 2014 541.39 542.50 537.64 538.79 5,806,873
Apr 2, 2014 542.38 543.48 540.26 542.55 6,443,553
Apr 1, 2014 537.76 541.87 536.77 541.65 7,169,955
Mar 31, 2014 539.23 540.81 535.93 536.74 6,023,884
Mar 28, 2014 538.32 538.94 534.25 536.86 7,163,009
Mar 27, 2014 540.02 541.50 535.12 537.46 7,929,668
Mar 26, 2014 546.52 549.00 538.86 539.78 10,706,032
Mar 25, 2014 541.50 545.75 539.59 544.99 10,081,908
Mar 24, 2014 538.42 540.50 535.06 539.19 12,703,553
Mar 21, 2014 531.93 533.75 526.33 532.87 13,373,167
Mar 20, 2014 529.89 532.67 527.35 528.70 7,442,791
Mar 19, 2014 532.26 536.24 529.00 531.26 8,026,994
Mar 18, 2014 525.90 531.97 525.20 531.40 7,487,409
Mar 17, 2014 527.70 529.97 525.85 526.74 7,126,582
Mar 14, 2014 528.79 530.89 523.00 524.69 8,471,356
Mar 13, 2014 537.44 539.66 529.16 530.65 9,205,087
Mar 12, 2014 534.51 537.35 532.00 536.61 7,170,780
Mar 11, 2014 535.45 538.74 532.59 536.09 10,028,407
Mar 10, 2014 528.36 533.33 528.34 530.92 6,384,490
Mar 7, 2014 531.09 531.98 526.05 530.44 7,916,463
Mar 6, 2014 532.79 534.44 528.10 530.75 6,631,873
Mar 5, 2014 530.92 534.75 529.13 532.36 7,152,217