Apple Inc. historical prices

   Watch this stock

Historical chart

    570 
    511 
    453 
 Apr 26, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 529.06 531.13 524.45 524.75 14,105,037
Apr 22, 2014 528.31 531.83 526.50 531.70 7,237,779
Apr 21, 2014 525.34 532.14 523.96 531.17 6,524,133
Apr 17, 2014 520.00 527.76 519.20 524.94 10,158,103
Apr 16, 2014 518.05 521.09 514.14 519.01 7,676,142
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