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

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 09, 2024 182.31 184.41 181.86 184.32 49,018,284 +1.83(+1.00%)
May 08, 2024 182.60 182.82 181.20 182.49 45,108,856 +0.34(+0.19%)
May 07, 2024 183.20 184.65 181.07 182.15 77,486,600 +0.69(+0.38%)
May 06, 2024 182.10 183.95 180.18 181.46 79,227,392 -1.67(-0.91%)
May 03, 2024 186.40 186.75 182.41 183.13 163,446,848 +10.34(+5.98%)
May 02, 2024 172.28 173.18 170.66 172.80 95,154,448 +3.72(+2.20%)
May 01, 2024 169.35 172.47 168.88 169.07 50,406,436 -1.03(-0.60%)
Apr 30, 2024 173.09 174.75 169.77 170.10 65,989,532 -3.17(-1.83%)
Apr 29, 2024 173.13 175.79 172.87 173.26 68,240,336 +4.19(+2.48%)
Apr 26, 2024 169.65 171.11 168.95 169.07 44,910,688 -0.59(-0.35%)
Apr 25, 2024 169.29 170.38 167.92 169.66 50,561,740 +0.87(+0.51%)
Apr 24, 2024 166.31 169.07 165.99 168.79 48,277,964 +2.12(+1.27%)
Apr 23, 2024 165.13 166.82 164.70 166.67 49,533,304 +1.06(+0.64%)
Apr 22, 2024 165.29 167.03 164.55 165.62 48,169,760 +0.84(+0.51%)
Apr 19, 2024 165.99 166.18 163.85 164.78 68,336,952 -2.04(-1.22%)
Apr 18, 2024 167.80 168.41 166.32 166.81 43,144,696 -0.96(-0.57%)
Apr 17, 2024 169.38 170.42 167.77 167.77 50,945,700 -1.38(-0.82%)
Apr 16, 2024 171.52 173.53 168.04 169.15 73,771,080 -3.30(-1.92%)
Apr 15, 2024 175.12 176.39 172.27 172.46 73,691,416 -3.86(-2.19%)
Apr 12, 2024 174.02 178.12 173.97 176.31 101,808,800 +1.51(+0.86%)
Apr 11, 2024 168.11 175.22 167.93 174.80 91,086,968 +7.25(+4.33%)
Apr 10, 2024 168.57 168.86 166.88 167.55 49,755,620 -1.89(-1.11%)
Apr 09, 2024 168.47 169.85 168.12 169.44 42,485,452 +1.22(+0.72%)
Apr 08, 2024 168.80 168.97 168.01 168.22 37,451,548 -1.13(-0.67%)
Apr 05, 2024 169.36 170.16 168.72 169.35 42,173,184 +0.76(+0.45%)
Apr 04, 2024 170.06 171.69 168.59 168.59 53,724,780 -0.83(-0.49%)
Apr 03, 2024 168.56 170.45 168.35 169.42 47,699,160 +0.81(+0.48%)
Apr 02, 2024 168.85 169.11 168.00 168.61 49,398,008 -1.19(-0.70%)
Apr 01, 2024 170.96 171.02 169.25 169.80 46,263,464 -1.45(-0.85%)
Mar 28, 2024 171.52 172.00 170.28 171.25 66,131,656 -1.83(-1.06%)
Mar 27, 2024 170.18 173.37 169.88 173.07 60,342,552 +3.59(+2.12%)
Mar 26, 2024 169.77 171.19 169.35 169.48 57,440,168 -1.14(-0.67%)
Mar 25, 2024 170.34 171.71 169.22 170.62 54,344,120 -1.43(-0.83%)
Mar 22, 2024 171.53 172.82 169.83 172.05 71,259,248 +0.91(+0.53%)
Mar 21, 2024 176.81 177.25 170.61 171.14 107,506,888 -7.29(-4.09%)
Mar 20, 2024 175.48 178.43 174.85 178.43 53,409,352 +2.59(+1.47%)
Mar 19, 2024 174.10 176.37 172.80 175.84 55,267,608 +2.36(+1.36%)
Mar 18, 2024 175.33 177.47 173.28 173.49 75,679,040 +1.10(+0.64%)
Mar 15, 2024 170.94 172.39 170.05 172.39 122,007,600 -0.38(-0.22%)
Mar 14, 2024 172.68 174.07 171.82 172.77 72,996,168 +1.87(+1.09%)
Mar 13, 2024 172.54 172.95 170.53 170.90 52,544,892 -2.10(-1.21%)
Mar 12, 2024 172.91 173.79 170.78 173.00 59,912,632 +0.48(+0.28%)
Mar 11, 2024 172.71 174.14 171.82 172.52 60,198,736 +2.02(+1.18%)
Mar 08, 2024 168.77 173.47 168.71 170.50 76,372,120 +1.73(+1.02%)
Mar 07, 2024 168.92 170.50 168.26 168.77 71,536,872 -0.12(-0.07%)
Mar 06, 2024 170.83 171.01 168.45 168.89 68,565,360 -1.00(-0.59%)
Mar 05, 2024 170.53 171.81 169.39 169.89 95,398,936 -4.97(-2.84%)
Mar 04, 2024 175.91 176.65 173.56 174.86 81,691,432 -4.55(-2.54%)
Mar 01, 2024 179.31 180.28 177.14 179.42 73,662,856 -1.09(-0.60%)
Feb 29, 2024 181.02 182.32 179.29 180.50 137,081,600 -0.67(-0.37%)
Feb 28, 2024 182.26 182.87 179.89 181.17 48,966,844 -1.21(-0.66%)
Feb 27, 2024 180.85 183.67 179.32 182.38 54,329,324 +1.47(+0.81%)
Feb 26, 2024 181.99 182.51 180.41 180.91 40,881,376 -1.36(-0.75%)
Feb 23, 2024 184.76 184.79 181.98 182.27 45,184,144 -1.85(-1.00%)
Feb 22, 2024 183.23 184.70 182.21 184.12 52,328,656 +2.05(+1.12%)
Feb 21, 2024 181.69 182.64 180.41 182.07 41,430,008 +0.76(+0.42%)
Feb 20, 2024 181.54 182.18 179.76 181.31 53,691,672 -0.75(-0.41%)
Feb 16, 2024 183.17 184.60 181.42 182.06 50,001,448 -1.55(-0.84%)
Feb 15, 2024 183.30 184.24 181.10 183.61 65,411,816 -0.29(-0.16%)
Feb 14, 2024 185.07 185.28 182.19 183.90 54,778,636 -0.81(-0.44%)
Feb 13, 2024 185.52 185.96 183.26 184.71 56,578,772 -2.19(-1.17%)
Feb 12, 2024 188.16 188.41 186.54 186.90 41,800,564 -1.70(-0.90%)
Feb 09, 2024 188.39 189.73 187.75 188.59 45,216,464 +0.84(+0.45%)
Feb 08, 2024 188.88 189.04 186.86 187.75 41,037,696 -1.16(-0.61%)
Feb 07, 2024 190.14 190.55 188.11 188.91 53,547,004 +0.11(+0.06%)
Feb 06, 2024 186.37 188.81 186.28 188.80 43,425,468 +1.62(+0.86%)
Feb 05, 2024 187.66 188.75 185.35 187.19 69,761,160 +1.83(+0.98%)
Feb 02, 2024 179.39 186.84 178.78 185.36 102,822,128 -1.01(-0.54%)
Feb 01, 2024 183.51 186.46 183.34 186.37 64,249,524 +2.45(+1.33%)
Jan 31, 2024 186.55 186.60 183.87 183.91 55,618,716 -3.63(-1.94%)
Jan 30, 2024 190.44 191.30 186.98 187.55 55,942,272 -3.68(-1.92%)
Jan 29, 2024 191.50 191.69 189.08 191.23 47,169,612 -0.69(-0.36%)
Jan 26, 2024 193.76 194.25 191.44 191.91 44,761,636 -1.75(-0.90%)
Jan 25, 2024 194.71 195.75 192.60 193.66 54,878,560 -0.33(-0.17%)
Jan 24, 2024 194.91 195.86 193.83 193.99 53,721,368 -0.68(-0.35%)
Jan 23, 2024 194.51 195.24 193.32 194.67 42,578,276 +1.29(+0.67%)
Jan 22, 2024 191.79 194.82 191.75 193.38 60,264,712 +2.30(+1.21%)
Jan 19, 2024 188.83 191.45 188.32 191.08 69,084,520 +2.94(+1.56%)
Jan 18, 2024 185.60 188.64 185.34 188.13 78,165,264 +5.93(+3.26%)
Jan 17, 2024 180.79 182.45 179.83 182.20 47,405,852 -0.95(-0.52%)
Jan 16, 2024 181.68 183.78 180.46 183.15 65,998,276 -2.28(-1.23%)
Jan 12, 2024 185.57 186.24 184.70 185.43 40,660,908 +0.33(+0.18%)
Jan 11, 2024 186.05 186.56 183.14 185.10 49,215,144 -0.60(-0.32%)
Jan 10, 2024 183.87 185.91 183.44 185.70 46,856,164 +1.05(+0.57%)
Jan 09, 2024 183.44 184.66 182.25 184.65 42,919,692 -0.42(-0.23%)
Jan 08, 2024 181.61 185.11 181.02 185.07 59,244,304 +4.37(+2.42%)
Jan 05, 2024 181.51 182.28 179.70 180.70 62,909,976 -0.73(-0.40%)
Jan 04, 2024 181.67 182.61 180.41 181.43 72,111,656 -2.33(-1.27%)
Jan 03, 2024 183.74 185.39 182.95 183.77 58,526,484 -1.39(-0.75%)
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.