The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Apple

  • AAPL
  • NASDAQ
  • Industrial Products
  • Latest 100.825
  • Currency US$
  • Change 0.295
  • Percent Change 0.293 %
  • Volume 40,137,459
  • Wed Aug 20, 2014 02:47 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 100.81 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 101.09 99.95 100.44 100.81 40,116,334
Aug 19 100.68 99.32 99.41 100.53 69,399,270
Aug 18 99.37 97.98 98.49 99.16 47,572,413
Aug 15 98.19 96.86 97.90 97.98 48,951,331
Aug 14 97.57 96.80 97.33 97.50 28,115,566
Aug 13 97.24 96.04 96.15 97.24 31,916,439
Aug 12 96.88 95.61 96.04 95.97 33,795,352
Aug 11 96.08 94.84 95.27 95.99 36,584,844
Aug 8 94.82 93.28 94.26 94.74 41,865,193
Aug 7 95.95 94.10 94.93 94.48 46,711,179
Aug 6 95.48 94.71 94.75 94.96 38,558,342
Aug 5 95.68 94.36 95.36 95.12 55,932,663
Aug 4 96.58 95.17 96.37 95.59 39,958,144
Aug 1 96.62 94.81 94.90 96.13 48,511,286
Jul 31 97.45 95.33 97.16 95.60 56,842,647
Jul 30 98.70 97.67 98.44 98.15 33,010,001
Jul 29 99.44 98.25 99.33 98.38 43,143,095
Jul 28 99.24 97.55 97.82 99.02 55,317,689
Jul 25 97.84 96.64 96.85 97.67 43,469,117
Jul 24 97.32 96.42 97.04 97.03 45,728,843
Jul 23 97.88 95.17 95.42 97.19 92,917,719
Jul 22 94.89 94.12 94.68 94.72 55,196,597
Jul 21 95.00 93.72 94.99 93.94 39,079,002
Jul 18 94.74 93.02 93.62 94.43 49,987,593
Jul 17 95.28 92.57 95.03 93.09 57,298,243
Jul 16 97.10 94.74 96.97 94.78 53,502,415
Jul 15 96.85 95.03 96.80 95.32 45,696,176
Jul 14 96.89 95.65 95.86 96.45 42,788,762
Jul 11 95.89 94.86 95.36 95.22 34,018,228
Jul 10 95.55 93.52 93.76 95.04 39,685,552
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.