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

Apple (NQ: AAPL )

183.41 -1.16 (-0.63%)
Streaming Delayed Price Updated: 10:25 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 (%)
Sep 30, 2010 8.704 8.734 8.471 8.546 797,912,064 -0.11(-1.26%)
Sep 29, 2010 8.651 8.729 8.614 8.655 556,463,872 +0.02(+0.18%)
Sep 28, 2010 8.788 8.788 8.283 8.640 1,226,709,376 -0.13(-1.48%)
Sep 27, 2010 8.854 8.877 8.765 8.769 572,436,160 -0.03(-0.40%)
Sep 24, 2010 8.798 8.841 8.751 8.804 770,155,904 +0.10(+1.18%)
Sep 23, 2010 8.624 8.818 8.614 8.702 931,098,432 +0.04(+0.41%)
Sep 22, 2010 8.515 8.674 8.506 8.667 693,551,488 +0.12(+1.40%)
Sep 21, 2010 8.549 8.655 8.517 8.547 792,360,512 +0.02(+0.19%)
Sep 20, 2010 8.315 8.547 8.308 8.530 781,204,544 +0.24(+2.85%)
Sep 17, 2010 8.364 8.372 8.243 8.294 752,354,240 +0.16(+1.91%)
Sep 15, 2010 8.077 8.143 8.067 8.139 507,099,744 +0.07(+0.81%)
Sep 14, 2010 8.018 8.107 7.997 8.074 482,802,944 +0.03(+0.38%)
Sep 13, 2010 8.006 8.080 8.004 8.043 460,621,728 +0.11(+1.38%)
Sep 10, 2010 7.927 7.966 7.873 7.934 459,803,712 +0.01(+0.13%)
Sep 09, 2010 7.983 8.027 7.919 7.923 519,396,224 +0.00(+0.06%)
Sep 08, 2010 7.824 7.963 7.804 7.919 623,845,056 +0.15(+1.98%)
Sep 07, 2010 7.730 7.817 7.718 7.765 406,243,264 -0.03(-0.37%)
Sep 03, 2010 7.683 7.794 7.665 7.794 617,545,856 +0.20(+2.62%)
Sep 02, 2010 7.568 7.595 7.487 7.595 491,865,600 +0.06(+0.74%)
Sep 01, 2010 7.453 7.574 7.418 7.540 825,496,256 +0.22(+2.97%)
Aug 31, 2010 7.284 7.366 7.239 7.322 498,312,640 +0.02(+0.25%)
Aug 30, 2010 7.251 7.402 7.249 7.304 453,918,144 +0.03(+0.36%)
Aug 27, 2010 7.281 7.307 7.095 7.277 650,508,544 +0.04(+0.56%)
Aug 26, 2010 7.393 7.402 7.237 7.237 552,594,048 -0.08(-1.07%)
Aug 25, 2010 7.169 7.349 7.144 7.315 706,729,984 +0.09(+1.23%)
Aug 24, 2010 7.309 7.319 7.188 7.226 712,592,000 -0.18(-2.39%)
Aug 23, 2010 7.584 7.590 7.387 7.403 490,365,216 -0.12(-1.54%)
Aug 20, 2010 7.511 7.648 7.500 7.519 455,614,944 -0.01(-0.10%)
Aug 19, 2010 7.615 7.634 7.490 7.526 505,568,448 -0.10(-1.26%)
Aug 18, 2010 7.601 7.670 7.577 7.622 401,385,056 +0.03(+0.44%)
Aug 17, 2010 7.532 7.669 7.506 7.589 500,806,464 +0.13(+1.75%)
Aug 16, 2010 7.457 7.530 7.428 7.459 376,884,992 -0.04(-0.59%)
Aug 13, 2010 7.579 7.586 7.502 7.503 420,797,440 -0.08(-1.07%)
Aug 12, 2010 7.430 7.623 7.413 7.584 633,722,560 +0.05(+0.64%)
Aug 11, 2010 7.692 7.701 7.524 7.535 733,873,664 -0.28(-3.55%)
Aug 10, 2010 7.826 7.844 7.757 7.813 535,481,184 -0.07(-0.89%)
Aug 09, 2010 7.875 7.896 7.818 7.884 359,096,544 +0.05(+0.64%)
Aug 06, 2010 7.824 7.876 7.759 7.834 527,692,544 -0.05(-0.61%)
Aug 05, 2010 7.883 7.927 7.847 7.882 342,810,400 -0.04(-0.49%)
Aug 04, 2010 7.916 7.960 7.840 7.921 498,477,024 +0.03(+0.40%)
Aug 03, 2010 7.861 7.929 7.813 7.889 494,190,464 +0.00(+0.03%)
Aug 02, 2010 7.844 7.909 7.819 7.887 505,965,248 +0.14(+1.79%)
Jul 30, 2010 7.707 7.822 7.677 7.748 531,774,752 -0.03(-0.33%)
Jul 29, 2010 7.852 7.911 7.713 7.774 763,143,872 -0.09(-1.09%)
Jul 28, 2010 7.941 8.011 7.838 7.860 615,979,968 -0.09(-1.18%)
Jul 27, 2010 7.857 7.975 7.840 7.954 692,854,912 +0.14(+1.85%)
Jul 26, 2010 7.831 7.834 7.762 7.809 498,110,016 -0.02(-0.25%)
Jul 23, 2010 7.743 7.842 7.719 7.829 632,484,928 +0.03(+0.35%)
Jul 22, 2010 7.761 7.831 7.690 7.801 764,624,704 +0.14(+1.88%)
Jul 21, 2010 7.984 7.986 7.650 7.657 1,405,161,728 +0.07(+0.93%)
Jul 20, 2010 7.316 7.617 7.229 7.587 1,266,616,448 +0.19(+2.57%)
Jul 19, 2010 7.526 7.526 7.216 7.397 1,213,988,480 -0.13(-1.73%)
Jul 16, 2010 7.625 7.679 7.482 7.527 1,233,053,312 -0.05(-0.62%)
Jul 15, 2010 7.476 7.740 7.448 7.573 975,937,536 -0.04(-0.51%)
Jul 14, 2010 7.511 7.704 7.500 7.612 962,843,008 +0.03(+0.37%)
Jul 13, 2010 7.720 7.722 7.422 7.584 1,410,266,112 -0.17(-2.13%)
Jul 12, 2010 7.787 7.887 7.676 7.749 666,665,600 -0.07(-0.90%)
Jul 09, 2010 7.737 7.828 7.685 7.819 514,128,192 +0.05(+0.59%)
Jul 08, 2010 7.906 7.918 7.677 7.773 874,272,192 -0.02(-0.22%)
Jul 07, 2010 7.544 7.794 7.522 7.791 775,036,288 +0.30(+4.04%)
Jul 06, 2010 7.560 7.614 7.414 7.488 728,791,296 +0.05(+0.68%)
Jul 02, 2010 7.544 7.558 7.325 7.437 823,528,704 -0.05(-0.62%)
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.