Apple Inc (AAPL)

  Real-time CFD  
  Symbol Exchange Currency  
  AAPL CFD USD Real-time
  AAPL NASDAQ USD Delayed
  AAPL BATS US USD Real-time
  AAPL NYSE Arca USD Delayed
  AAPL Mexico MXN Delayed
  AAPL Frankfurt EUR Delayed
  AAPL Buenos Aires ARS Delayed
 
Get free historical data for AAPL. You'll find the closing price, open, high, low, change and %change of the Apple Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Add to a Portfolio  
441.35 +1.69    (+0.39%)
  22/05 GMT - Closed. Currency in USD ( Disclaimer )
Type: Equity
Market: United States
ISIN: US0378331005 
CUSIP: 037833100
  • Prev. Close: 441.35
  • Open: 445.05
  • Day's Range: 438.22 - 448.35

AAPL Historical Data

  Historical Data
Date Range:
04/23/2013 - 05/23/2013
 
 

Results

 
Date Last Open High Low Change %
May 22, 2013 441.35 444.05 448.35 438.22 0.38%
May 21, 2013 439.66 438.15 445.48 434.20 -0.74%
May 20, 2013 442.93 431.91 445.80 430.10 2.23%
May 17, 2013 433.26 439.05 440.09 431.01 -0.30%
May 16, 2013 434.58 423.24 437.85 418.90 1.34%
May 15, 2013 428.85 439.16 441.00 422.36 -3.38%
May 14, 2013 443.86 453.85 455.20 442.15 -2.39%
May 13, 2013 454.74 451.51 457.90 451.50 0.39%
May 10, 2013 452.97 457.97 459.71 450.48 -0.83%
May 09, 2013 456.77 459.81 463.00 455.58 -1.52%
May 08, 2013 463.84 459.04 465.37 455.81 1.13%
May 07, 2013 458.66 464.97 465.75 453.70 -0.44%
May 06, 2013 460.71 455.71 462.20 454.31 2.38%
May 03, 2013 449.98 451.31 453.23 449.15 1.00%
May 02, 2013 445.52 441.78 448.59 440.63 1.42%
May 01, 2013 439.29 444.46 444.93 434.39 -0.79%
Apr 30, 2013 442.78 435.10 445.25 432.07 2.94%
Apr 29, 2013 430.12 420.45 433.62 420.00 3.10%
Apr 26, 2013 417.20 409.81 418.77 408.25 2.16%
Apr 25, 2013 408.38 411.23 413.94 407.00 0.72%
Apr 24, 2013 405.46 393.54 415.25 392.50 -0.16%
Apr 23, 2013 406.13 403.99 408.38 398.81 0.00%
Highest: 465.75 Lowest: 392.50 Difference: 73.25 Average: 438.96 Change %: 8.67

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest AAPL Comments  
Willie Olivier
Willie Olivier   May 14, 2013 03:09PM GMT
Holding up nicely ex-div. Buy at 450 traget 600 - WWDC 2013 comming up soon and I hear (through the grapevines) that there will be one very special announcement. We will just have to wait and see.
  Reply
Willie Olivier
Willie Olivier   May 10, 2013 03:19PM GMT
I'll keep on buying at these low prices - made a ton in the past and willing to bet 30% of that ton - target around 600 in 3 months.
  Reply
be cool
be cool   May 10, 2013 12:29AM GMT
Apple’s stock is almost 40 percent off its peak in September last year, partly reflecting investors’ concern about slowing sales and profitability at the iPhone and iPad maker and intensifying competition with Samsung Electronics Co. Usmanov, the world’s 35th wealthiest man with a fortune at $19.8 billion according to the Bloomberg Billionaires Index, also made money from investments in China’s Alibaba**** Ltd. and Russian Internet company Mail.ru Group Ltd. (MAIL)
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,643.65-11.85-0.72%  
 NQ 100 Futures2,979.20-21.80-0.73%  
 US 3015,307.17-80.41-0.52%  
 DAX8,326.80-204.09-2.39%  
 FTSE 1006,716.00-124.27-1.82%  
 Japan 22514,483.98-1143.28-7.32%  
 US Dollar Index84.01-0.35-0.41%  
CFDs Quotes
 Gold1,387.65+20.25+1.48%  
 Silver22.415-0.057-0.25%  
 Copper3.316-0.065-1.92%  
 Crude Oil93.49-0.80-0.84%  
 Natural Gas4.176-0.011-0.25%  
 US Cotton No.283.63+0.20+0.25%  
 US Coffee C128.23-0.57-0.45%  
 
 EUR/USD1.2884+0.0024+0.19%  
 GBP/USD1.5082+0.0032+0.21%  
 USD/JPY101.66-1.50-1.45%  
 USD/CHF0.9680-0.0102-1.05%  
 AUD/USD0.9720+0.0020+0.21%  
 USD/CAD1.0332-0.0035-0.34%  
 EUR/GBP0.8542-0.0002-0.02%  
CFDs Quotes
 Euro Bund144.82+0.50+0.35%  
 Euro BTP115.73-0.57-0.49%  
 Euro BOBL126.556+0.200+0.16%  
 UK Gilt117.93+0.43+0.37%  
 US 2 YR T-Note110.25+0.01+0.01%  
 US 10 YR T-Note131.45+0.25+0.19%  
 US 30 YR T-Bond143.39+0.63+0.44%  
 NamePriceChg.Chg. % 
 AAPL441.35+1.69+0.39% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com