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 106.61
  • Currency US$
  • Change -0.73
  • Percent Change -0.68 %
  • Volume 19,778,189
  • Thu Oct 30, 2014 12:23 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: 106.65 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 107.29 105.90 106.96 106.65 19,796,853
Oct 29 107.37 106.36 106.65 107.34 52,687,879
Oct 28 106.74 105.35 105.40 106.74 48,060,949
Oct 27 105.48 104.70 104.85 105.11 34,187,701
Oct 24 105.49 104.53 105.18 105.22 47,053,916
Oct 23 105.05 103.63 104.08 104.83 71,074,674
Oct 22 104.11 102.60 102.84 102.99 68,263,146
Oct 21 103.02 101.27 103.02 102.47 94,623,904
Oct 20 99.96 98.22 98.32 99.76 77,517,279
Oct 17 99.00 96.81 97.50 97.67 68,179,688
Oct 16 97.72 95.41 95.55 96.26 72,154,523
Oct 15 99.15 95.18 97.97 97.54 100,933,600
Oct 14 100.52 98.57 100.39 98.75 63,688,562
Oct 13 101.78 99.81 101.33 99.81 53,583,368
Oct 10 102.03 100.30 100.69 100.73 66,331,592
Oct 9 102.38 100.61 101.54 101.02 77,376,525
Oct 8 101.11 98.31 98.76 100.80 57,404,674
Oct 7 100.12 98.73 99.43 98.75 42,094,183
Oct 6 100.65 99.42 99.95 99.62 37,051,182
Oct 3 100.21 99.04 99.44 99.62 43,469,585
Oct 2 100.22 98.04 99.27 99.90 47,757,828
Oct 1 100.69 98.70 100.59 99.18 51,491,286
Sep 30 101.54 100.53 100.81 100.75 55,264,139
Sep 29 100.44 98.63 98.65 100.11 49,766,312
Sep 26 100.75 98.40 98.53 100.75 62,370,501
Sep 25 100.71 97.72 100.51 97.87 100,091,990
Sep 24 102.85 101.20 102.16 101.75 60,171,828
Sep 23 102.94 100.54 100.60 102.64 63,402,196
Sep 22 102.14 100.58 101.80 101.06 52,788,426
Sep 19 102.35 100.88 102.29 100.96 70,902,406
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.