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

Apple (NQ: AAPL )

182.29 -2.28 (-1.23%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 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 (%)
Jul 31, 2007 4.306 4.321 3.961 3.968 2,088,465,408 -0.29(-6.84%)
Jul 30, 2007 4.347 4.381 4.204 4.260 1,313,920,768 -0.07(-1.68%)
Jul 27, 2007 4.403 4.485 4.330 4.333 1,375,214,336 -0.06(-1.47%)
Jul 26, 2007 4.395 4.473 4.125 4.397 2,593,457,152 +0.26(+6.37%)
Jul 25, 2007 4.137 4.167 4.066 4.134 1,892,747,904 +0.07(+1.76%)
Jul 24, 2007 4.183 4.247 4.040 4.063 2,128,855,808 -0.27(-6.13%)
Jul 23, 2007 4.316 4.374 4.245 4.328 1,227,101,056 -0.00(-0.03%)
Jul 20, 2007 4.267 4.342 4.217 4.330 1,380,807,040 +0.11(+2.68%)
Jul 19, 2007 4.226 4.241 4.206 4.217 868,545,856 +0.06(+1.36%)
Jul 18, 2007 4.162 4.170 4.097 4.160 897,611,520 -0.02(-0.57%)
Jul 17, 2007 4.165 4.205 4.141 4.184 841,178,176 +0.02(+0.59%)
Jul 16, 2007 4.168 4.216 4.141 4.159 1,109,673,216 +0.01(+0.27%)
Jul 13, 2007 4.067 4.152 4.052 4.148 1,075,785,856 +0.11(+2.73%)
Jul 12, 2007 4.031 4.043 3.987 4.038 835,116,928 +0.05(+1.27%)
Jul 11, 2007 3.978 4.027 3.955 3.987 973,279,552 +0.00(+0.03%)
Jul 10, 2007 3.882 4.051 3.880 3.986 1,487,253,248 +0.06(+1.55%)
Jul 09, 2007 3.987 4.003 3.891 3.925 1,179,753,600 -0.06(-1.49%)
Jul 06, 2007 4.010 4.016 3.927 3.985 1,036,739,648 -0.01(-0.34%)
Jul 05, 2007 3.879 4.005 3.876 3.998 1,721,258,624 +0.17(+4.39%)
Jul 03, 2007 3.674 3.837 3.659 3.830 1,378,458,880 +0.18(+4.87%)
Jul 02, 2007 3.646 3.677 3.593 3.652 1,180,749,696 -0.02(-0.64%)
Jun 29, 2007 3.674 3.735 3.647 3.676 1,345,568,640 +0.04(+1.23%)
Jun 28, 2007 3.685 3.689 3.614 3.631 997,304,128 -0.04(-1.09%)
Jun 27, 2007 3.633 3.676 3.592 3.671 1,155,972,736 +0.07(+1.87%)
Jun 26, 2007 3.734 3.735 3.576 3.604 1,590,889,216 -0.08(-2.20%)
Jun 25, 2007 3.740 3.768 3.646 3.685 1,145,260,800 -0.02(-0.54%)
Jun 22, 2007 3.730 3.748 3.686 3.705 752,009,408 -0.03(-0.73%)
Jun 21, 2007 3.665 3.743 3.636 3.732 1,028,332,992 +0.07(+1.93%)
Jun 20, 2007 3.731 3.755 3.659 3.661 1,065,170,560 -0.06(-1.71%)
Jun 19, 2007 3.755 3.765 3.702 3.724 1,120,206,464 -0.04(-1.14%)
Jun 18, 2007 3.713 3.770 3.691 3.768 1,081,303,424 +0.14(+3.81%)
Jun 15, 2007 3.633 3.634 3.610 3.629 962,815,040 +0.05(+1.47%)
Jun 14, 2007 3.530 3.598 3.506 3.577 1,155,022,208 +0.04(+1.06%)
Jun 13, 2007 3.648 3.650 3.476 3.539 2,043,039,488 -0.09(-2.39%)
Jun 12, 2007 3.595 3.666 3.563 3.626 1,693,185,408 +0.01(+0.16%)
Jun 11, 2007 3.795 3.799 3.600 3.620 2,213,272,576 -0.13(-3.45%)
Jun 08, 2007 3.790 3.790 3.683 3.749 1,474,673,408 +0.01(+0.34%)
Jun 07, 2007 3.765 3.843 3.710 3.737 2,272,239,104 +0.01(+0.35%)
Jun 06, 2007 3.683 3.736 3.673 3.724 1,319,666,944 +0.03(+0.79%)
Jun 05, 2007 3.657 3.695 3.629 3.695 1,092,467,584 +0.04(+1.10%)
Jun 04, 2007 3.573 3.666 3.551 3.654 1,052,090,880 +0.09(+2.47%)
Jun 01, 2007 3.647 3.650 3.563 3.566 1,049,797,120 -0.08(-2.30%)
May 31, 2007 3.616 3.680 3.600 3.650 1,538,371,968 +0.07(+2.04%)
May 30, 2007 3.443 3.580 3.419 3.577 1,756,206,208 +0.13(+3.87%)
May 29, 2007 3.447 3.459 3.394 3.444 765,882,368 +0.02(+0.64%)
May 25, 2007 3.373 3.427 3.358 3.422 750,499,520 +0.09(+2.65%)
May 24, 2007 3.398 3.447 3.324 3.334 1,052,763,328 -0.07(-1.95%)
May 23, 2007 3.434 3.464 3.391 3.400 1,080,772,736 -0.02(-0.57%)
May 22, 2007 3.388 3.426 3.374 3.420 679,050,624 +0.05(+1.39%)
May 21, 2007 3.322 3.387 3.315 3.373 759,951,104 +0.06(+1.78%)
May 18, 2007 3.320 3.332 3.306 3.314 736,789,504 +0.02(+0.53%)
May 17, 2007 3.227 3.309 3.227 3.296 874,511,552 +0.06(+1.96%)
May 16, 2007 3.269 3.278 3.115 3.233 1,336,811,904 -0.01(-0.17%)
May 15, 2007 3.300 3.319 3.207 3.238 1,131,976,704 -0.06(-1.68%)
May 14, 2007 3.302 3.313 3.260 3.294 773,197,056 +0.02(+0.57%)
May 11, 2007 3.245 3.287 3.216 3.275 772,523,776 +0.04(+1.30%)
May 10, 2007 3.212 3.278 3.190 3.233 1,419,868,800 +0.01(+0.43%)
May 09, 2007 3.160 3.221 3.159 3.219 851,381,120 +0.05(+1.73%)
May 08, 2007 3.116 3.167 3.115 3.164 930,065,792 +0.03(+1.10%)
May 07, 2007 3.044 3.143 3.042 3.130 1,021,842,880 +0.09(+3.09%)
May 04, 2007 3.036 3.060 3.027 3.036 452,973,024 +0.01(+0.41%)
May 03, 2007 3.034 3.056 3.012 3.024 683,596,288 +0.00(+0.01%)
May 02, 2007 3.001 3.028 2.996 3.024 599,403,072 +0.03(+0.92%)
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.