Apple Inc. historical prices

   Watch this stock

Historical chart

    133.00 
    118.38 
    103.76 
 May 28, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 131.60 132.97 131.40 132.54 45,595,972
May 21, 2015 130.07 131.63 129.83 131.39 39,730,364
May 20, 2015 130.00 130.98 129.34 130.06 36,454,932
May 19, 2015 130.69 130.88 129.64 130.07 44,633,240
May 18, 2015 128.38 130.72 128.36 130.19 50,882,918
May 15, 2015 129.07 129.49 128.21 128.77 38,208,034
May 14, 2015 127.41 128.95 127.16 128.95 45,203,456
May 13, 2015 126.15 127.19 125.87 126.01 34,694,235
May 12, 2015 125.60 126.88 124.82 125.86 48,160,032
May 11, 2015 127.39 127.56 125.62 126.32 42,035,757
May 8, 2015 126.68 127.62 126.11 127.62 55,550,382
May 7, 2015 124.77 126.08 124.02 125.26 43,940,895
May 6, 2015 126.56 126.75 123.36 125.01 72,141,010
May 5, 2015 128.15 128.45 125.78 125.80 49,271,416
May 4, 2015 129.50 130.57 128.26 128.70 50,988,278
May 1, 2015 126.10 130.13 125.30 128.95 58,512,638
Apr 30, 2015 128.64 127.88 124.58 125.15 83,195,423
Apr 29, 2015 130.16 131.59 128.30 128.64 63,386,083
Apr 28, 2015 134.46 134.54 129.57 130.56 118,923,970
Apr 27, 2015 132.31 133.13 131.15 132.65 96,954,207
Apr 24, 2015 130.49 130.63 129.23 130.28 44,525,905
Apr 23, 2015 128.30 130.42 128.14 129.67 45,770,902
Apr 22, 2015 126.99 128.87 126.32 128.62 37,654,505
Apr 21, 2015 128.10 128.20 126.67 126.91 32,435,057
Apr 20, 2015 125.57 128.12 125.17 127.60 47,054,310
Apr 17, 2015 125.55 126.14 124.46 124.75 51,957,046
Apr 16, 2015 126.28 127.10 126.11 126.17 28,368,987
Apr 15, 2015 126.41 127.13 126.01 126.78 28,970,419
Apr 14, 2015 127.00 127.29 125.91 126.30 25,524,593
Apr 13, 2015 128.37 128.57 126.61 126.85 36,365,123