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

Apple (NQ: AAPL )

167.04 -0.96 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Dec 31, 2007 6.017 6.047 5.964 5.974 636,441,792 -0.05(-0.88%)
Dec 28, 2007 6.050 6.079 5.938 6.027 821,175,424 +0.04(+0.63%)
Dec 27, 2007 6.000 6.121 5.966 5.989 941,267,264 -0.01(-0.19%)
Dec 26, 2007 6.002 6.061 5.936 6.000 832,667,392 +0.00(+0.08%)
Dec 24, 2007 5.882 6.012 5.875 5.996 568,726,208 +0.15(+2.52%)
Dec 21, 2007 5.734 5.848 5.727 5.848 1,177,290,112 +0.20(+3.58%)
Dec 20, 2007 5.592 5.665 5.529 5.646 914,543,360 +0.12(+2.23%)
Dec 19, 2007 5.519 5.569 5.456 5.523 978,219,904 +0.00(+0.08%)
Dec 18, 2007 5.625 5.650 5.386 5.519 1,447,137,920 -0.04(-0.77%)
Dec 17, 2007 5.752 5.810 5.519 5.561 1,212,206,720 -0.18(-3.15%)
Dec 14, 2007 5.741 6.032 5.716 5.742 798,478,208 -0.04(-0.75%)
Dec 13, 2007 5.736 5.794 5.665 5.785 1,024,010,368 +0.03(+0.51%)
Dec 12, 2007 5.834 5.865 5.602 5.756 1,448,971,008 +0.07(+1.23%)
Dec 11, 2007 5.874 5.936 5.652 5.686 1,313,315,456 -0.17(-2.92%)
Dec 10, 2007 5.839 5.901 5.811 5.857 854,731,584 -0.00(-0.05%)
Dec 07, 2007 5.747 5.881 5.671 5.860 1,261,886,976 +0.13(+2.29%)
Dec 06, 2007 5.615 5.733 5.613 5.729 1,065,593,920 +0.13(+2.40%)
Dec 05, 2007 5.516 5.610 5.501 5.595 1,055,692,160 +0.17(+3.16%)
Dec 04, 2007 5.343 5.456 5.338 5.423 915,942,464 +0.03(+0.53%)
Dec 03, 2007 5.485 5.554 5.359 5.394 1,137,640,192 -0.10(-1.84%)
Nov 30, 2007 5.650 5.661 5.420 5.496 1,405,957,376 -0.06(-1.12%)
Nov 29, 2007 5.411 5.585 5.403 5.558 1,240,533,760 +0.12(+2.26%)
Nov 28, 2007 5.333 5.447 5.288 5.435 1,361,753,728 +0.16(+3.09%)
Nov 27, 2007 5.285 5.302 5.127 5.272 1,558,438,912 +0.07(+1.31%)
Nov 26, 2007 5.235 5.346 5.198 5.204 1,545,428,736 +0.03(+0.58%)
Nov 23, 2007 5.187 5.189 5.120 5.174 551,541,952 +0.09(+1.83%)
Nov 21, 2007 5.002 5.198 4.966 5.081 1,442,237,184 -0.01(-0.23%)
Nov 20, 2007 4.997 5.181 4.932 5.092 1,826,496,384 +0.15(+2.99%)
Nov 19, 2007 5.009 5.073 4.889 4.945 1,366,014,720 -0.07(-1.47%)
Nov 16, 2007 4.985 5.037 4.805 5.018 1,637,782,784 +0.06(+1.27%)
Nov 15, 2007 5.018 5.115 4.835 4.955 1,760,514,688 -0.05(-1.09%)
Nov 14, 2007 5.343 5.355 4.938 5.010 1,714,950,272 -0.12(-2.27%)
Nov 13, 2007 4.851 5.157 4.830 5.126 2,057,414,144 +0.49(+10.54%)
Nov 12, 2007 4.985 5.058 4.543 4.637 2,091,989,760 -0.35(-7.02%)
Nov 09, 2007 5.162 5.282 4.983 4.987 1,805,953,536 -0.30(-5.75%)
Nov 08, 2007 5.630 5.637 5.060 5.292 2,236,833,024 -0.33(-5.82%)
Nov 07, 2007 5.749 5.811 5.614 5.619 1,176,251,264 -0.17(-2.86%)
Nov 06, 2007 5.641 5.791 5.588 5.784 1,129,802,496 +0.17(+3.01%)
Nov 05, 2007 5.588 5.699 5.557 5.615 951,893,696 -0.05(-0.90%)
Nov 02, 2007 5.706 5.713 5.534 5.666 1,186,108,800 +0.01(+0.23%)
Nov 01, 2007 5.688 5.733 5.429 5.653 952,623,616 -0.08(-1.32%)
Oct 31, 2007 5.659 5.734 5.578 5.729 985,490,880 +0.09(+1.58%)
Oct 30, 2007 5.615 5.711 5.571 5.640 1,111,478,016 +0.06(+1.03%)
Oct 29, 2007 5.593 5.627 5.570 5.582 639,771,008 +0.01(+0.21%)
Oct 26, 2007 5.588 5.591 5.516 5.570 836,385,792 +0.06(+1.05%)
Oct 25, 2007 5.576 5.607 5.479 5.513 1,151,430,528 -0.09(-1.69%)
Oct 24, 2007 5.604 5.646 5.406 5.608 1,524,137,344 -0.01(-0.12%)
Oct 23, 2007 5.687 5.688 5.512 5.614 2,123,415,296 +0.36(+6.77%)
Oct 22, 2007 5.138 5.275 5.126 5.259 1,953,311,616 +0.12(+2.31%)
Oct 19, 2007 5.255 5.267 5.127 5.140 1,527,961,728 -0.09(-1.78%)
Oct 18, 2007 5.172 5.253 5.159 5.233 974,898,944 +0.02(+0.43%)
Oct 17, 2007 5.208 5.219 5.102 5.210 1,334,417,280 +0.10(+1.87%)
Oct 16, 2007 4.993 5.133 4.981 5.114 1,262,718,848 +0.08(+1.56%)
Oct 15, 2007 5.066 5.114 4.931 5.036 1,275,870,592 -0.01(-0.16%)
Oct 12, 2007 4.916 5.045 4.880 5.044 1,168,844,160 +0.15(+3.10%)
Oct 11, 2007 5.112 5.184 4.621 4.893 1,943,040,384 -0.14(-2.73%)
Oct 10, 2007 5.053 5.063 4.994 5.030 788,931,072 -0.03(-0.64%)
Oct 09, 2007 5.133 5.161 5.027 5.063 1,307,953,920 -0.00(-0.03%)
Oct 08, 2007 4.931 5.064 4.915 5.064 988,461,952 +0.19(+4.00%)
Oct 05, 2007 4.776 4.873 4.756 4.869 1,114,657,280 +0.16(+3.33%)
Oct 04, 2007 4.765 4.768 4.629 4.712 776,904,704 -0.05(-1.06%)
Oct 03, 2007 4.759 4.801 4.735 4.763 819,005,312 -0.02(-0.33%)
Oct 02, 2007 4.721 4.783 4.702 4.779 936,945,152 +0.06(+1.35%)
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.