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 116.404
  • Currency US$
  • Change 0.094
  • Percent Change 0.081 %
  • Volume 42,747,225
  • Fri Nov 21, 2014 02:58 PM EST 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: 116.41 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 117.57 116.07 117.51 116.41 42,758,624
Nov 20 116.86 114.85 114.91 116.31 43,395,537
Nov 19 115.74 113.80 115.44 114.67 41,869,160
Nov 18 115.69 113.89 113.94 115.47 44,223,978
Nov 17 117.28 113.30 114.27 113.99 46,746,712
Nov 14 114.19 113.05 113.15 114.18 44,063,595
Nov 13 113.45 111.60 111.80 112.82 59,522,855
Nov 12 111.43 109.37 109.38 111.25 46,942,431
Nov 11 109.75 108.40 108.70 109.70 27,442,252
Nov 10 109.33 108.67 109.02 108.83 27,195,547
Nov 7 109.32 108.55 108.75 109.01 33,691,535
Nov 6 108.79 107.80 108.60 108.70 34,968,457
Nov 5 109.30 108.12 109.10 108.86 37,435,905
Nov 4 109.49 107.72 109.36 108.60 41,574,365
Nov 3 110.30 108.01 108.22 109.40 52,282,550
Oct 31 108.04 107.21 108.01 108.00 44,639,285
Oct 30 107.35 105.90 106.96 106.98 40,654,793
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
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.