Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

184.57 +1.83 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.648 2.750 2.640 2.690 1,570,675,712 +0.00(+0.13%)
Feb 26, 2009 2.771 2.799 2.679 2.686 933,277,184 -0.06(-2.16%)
Feb 25, 2009 2.706 2.799 2.688 2.746 2,619,819,520 +0.03(+1.01%)
Feb 24, 2009 2.634 2.737 2.620 2.718 2,404,440,576 +0.10(+3.80%)
Feb 23, 2009 2.760 2.771 2.606 2.619 2,237,404,160 -0.13(-4.66%)
Feb 20, 2009 2.693 2.783 2.681 2.747 1,933,057,024 +0.02(+0.62%)
Feb 19, 2009 2.812 2.839 2.714 2.730 3,364,802,560 -0.11(-3.95%)
Feb 18, 2009 2.863 2.887 2.793 2.842 1,389,066,240 -0.00(-0.17%)
Feb 17, 2009 2.918 2.923 2.840 2.847 1,334,774,272 -0.14(-4.67%)
Feb 13, 2009 2.981 3.010 2.955 2.987 759,872,512 -0.00(-0.11%)
Feb 12, 2009 2.886 3.004 2.886 2.990 2,488,133,632 +0.07(+2.53%)
Feb 11, 2009 2.903 2.961 2.884 2.916 1,307,674,112 -0.03(-1.03%)
Feb 10, 2009 3.052 3.087 2.923 2.946 2,752,691,200 -0.14(-4.57%)
Feb 09, 2009 3.012 3.102 2.997 3.087 1,640,004,608 +0.08(+2.80%)
Feb 06, 2009 2.922 3.012 2.921 3.003 1,409,239,552 +0.10(+3.38%)
Feb 05, 2009 2.794 2.929 2.790 2.905 1,924,178,432 +0.09(+3.11%)
Feb 04, 2009 2.808 2.899 2.804 2.818 2,415,364,608 +0.02(+0.61%)
Feb 03, 2009 2.768 2.812 2.719 2.800 679,619,584 +0.04(+1.61%)
Feb 02, 2009 2.684 2.771 2.678 2.756 338,782,720 +0.04(+1.53%)
Jan 30, 2009 2.789 2.820 2.711 2.715 1,112,654,848 -0.09(-3.09%)
Jan 29, 2009 2.804 2.841 2.789 2.801 625,001,984 -0.04(-1.27%)
Jan 28, 2009 2.775 2.861 2.756 2.837 2,855,163,392 +0.10(+3.82%)
Jan 27, 2009 2.716 2.757 2.703 2.733 835,081,728 +0.03(+1.22%)
Jan 26, 2009 2.676 2.740 2.659 2.700 1,450,981,376 +0.04(+1.45%)
Jan 23, 2009 2.615 2.707 2.605 2.661 2,044,731,904 +0.00(+0.00%)
Jan 22, 2009 2.652 2.711 2.585 2.661 3,109,905,408 +0.17(+6.68%)
Jan 21, 2009 2.391 2.496 2.389 2.495 451,589,120 +0.14(+5.92%)
Jan 20, 2009 2.468 2.470 2.355 2.355 3,340,817,408 -0.12(-5.02%)
Jan 16, 2009 2.539 2.541 2.422 2.480 105,918,464 -0.03(-1.26%)
Jan 15, 2009 2.427 2.534 2.411 2.511 2,318,640,128 -0.06(-2.29%)
Jan 14, 2009 2.597 2.628 2.552 2.570 4,185,390,080 -0.07(-2.71%)
Jan 13, 2009 2.658 2.703 2.601 2.642 2,332,159,488 -0.03(-1.07%)
Jan 12, 2009 2.725 2.740 2.637 2.670 832,409,088 -0.06(-2.12%)
Jan 09, 2009 2.807 2.812 2.715 2.728 244,143,104 -0.06(-2.29%)
Jan 08, 2009 2.724 2.806 2.712 2.792 1,295,449,600 +0.05(+1.86%)
Jan 07, 2009 2.765 2.786 2.719 2.741 1,955,740,672 -0.06(-2.16%)
Jan 06, 2009 2.890 2.927 2.783 2.802 2,112,031,744 -0.05(-1.65%)
Jan 05, 2009 2.806 2.897 2.792 2.849 1,218,046,976 +0.12(+4.22%)
Jan 02, 2009 2.587 2.742 2.565 2.733 1,897,357,824 +0.16(+6.33%)
Dec 31, 2008 2.589 2.643 2.570 2.571 747,949,568 -0.03(-1.09%)
Dec 30, 2008 2.633 2.652 2.552 2.599 3,736,643,072 -0.01(-0.37%)
Dec 29, 2008 2.606 2.639 2.562 2.609 1,399,199,232 +0.02(+0.93%)
Dec 26, 2008 2.609 2.633 2.567 2.584 2,559,260,672 +0.02(+0.91%)
Dec 24, 2008 2.594 2.598 2.547 2.561 2,252,217,344 -0.04(-1.55%)
Dec 23, 2008 2.616 2.647 2.587 2.602 976,134,656 +0.02(+0.75%)
Dec 22, 2008 2.711 2.712 2.551 2.582 2,716,829,696 -0.13(-4.73%)
Dec 19, 2008 2.709 2.739 2.675 2.711 2,361,397,248 +0.02(+0.64%)
Dec 18, 2008 2.690 2.736 2.664 2.693 2,822,044,160 +0.01(+0.30%)
Dec 17, 2008 2.742 2.744 2.651 2.685 2,149,797,888 -0.19(-6.57%)
Dec 16, 2008 2.831 2.906 2.793 2.874 486,753,280 +0.02(+0.72%)
Dec 15, 2008 2.891 2.898 2.801 2.854 3,107,101,184 -0.11(-3.58%)
Dec 12, 2008 2.795 2.982 2.787 2.960 52,369,408 +0.10(+3.44%)
Dec 11, 2008 2.932 3.049 2.856 2.861 47,745,024 -0.10(-3.27%)
Dec 10, 2008 2.948 2.996 2.906 2.958 3,491,329,536 -0.06(-1.85%)
Dec 09, 2008 2.953 3.120 2.928 3.014 1,399,725,056 +0.01(+0.34%)
Dec 08, 2008 2.930 3.036 2.885 3.003 1,247,377,408 +0.17(+6.09%)
Dec 05, 2008 2.721 2.846 2.676 2.831 74,123,264 +0.08(+2.83%)
Dec 04, 2008 2.844 2.868 2.682 2.753 469,019,648 -0.14(-4.68%)
Dec 03, 2008 2.693 2.898 2.675 2.888 2,521,825,280 +0.10(+3.71%)
Dec 02, 2008 2.712 2.790 2.605 2.785 945,076,224 +0.11(+3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.