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 (%)
Jul 31, 2006 2.013 2.067 1.996 2.047 1,058,961,088 +0.07(+3.61%)
Jul 28, 2006 1.926 1.978 1.913 1.975 820,020,096 +0.07(+3.45%)
Jul 27, 2006 1.943 1.958 1.893 1.910 871,623,744 -0.01(-0.74%)
Jul 26, 2006 1.867 1.947 1.858 1.924 1,065,559,040 +0.06(+3.14%)
Jul 25, 2006 1.861 1.870 1.831 1.865 698,524,544 +0.02(+0.83%)
Jul 24, 2006 1.845 1.870 1.820 1.850 857,305,920 +0.02(+1.15%)
Jul 21, 2006 1.799 1.842 1.796 1.829 1,057,763,136 +0.01(+0.36%)
Jul 20, 2006 1.836 1.855 1.799 1.822 2,338,903,552 +0.19(+11.83%)
Jul 19, 2006 1.595 1.659 1.577 1.629 1,660,654,464 +0.04(+2.27%)
Jul 18, 2006 1.601 1.622 1.562 1.593 1,187,043,712 +0.02(+1.01%)
Jul 17, 2006 1.558 1.600 1.556 1.577 1,215,012,352 +0.05(+3.35%)
Jul 14, 2006 1.581 1.593 1.511 1.526 1,177,382,272 -0.05(-3.02%)
Jul 13, 2006 1.567 1.630 1.548 1.574 1,482,080,640 -0.02(-1.34%)
Jul 12, 2006 1.662 1.664 1.594 1.595 1,099,332,480 -0.08(-4.83%)
Jul 11, 2006 1.660 1.686 1.642 1.676 978,555,520 +0.02(+1.18%)
Jul 10, 2006 1.678 1.701 1.641 1.657 627,732,352 -0.01(-0.72%)
Jul 07, 2006 1.671 1.703 1.647 1.669 947,887,936 -0.01(-0.66%)
Jul 06, 2006 1.719 1.729 1.675 1.680 751,000,448 -0.04(-2.16%)
Jul 05, 2006 1.721 1.735 1.704 1.717 614,535,040 -0.03(-1.64%)
Jul 03, 2006 1.732 1.752 1.727 1.745 230,959,680 +0.02(+1.19%)
Jun 30, 2006 1.735 1.739 1.702 1.725 877,564,096 -0.05(-2.88%)
Jun 29, 2006 1.710 1.780 1.698 1.776 1,037,862,336 +0.09(+5.27%)
Jun 28, 2006 1.725 1.726 1.669 1.687 1,009,099,584 -0.04(-2.46%)
Jun 27, 2006 1.780 1.784 1.729 1.730 652,813,056 -0.05(-2.64%)
Jun 26, 2006 1.782 1.783 1.758 1.777 553,210,688 +0.00(+0.27%)
Jun 23, 2006 1.799 1.812 1.769 1.772 782,811,328 -0.02(-1.26%)
Jun 22, 2006 1.753 1.800 1.749 1.794 1,147,039,616 +0.05(+2.97%)
Jun 21, 2006 1.739 1.768 1.726 1.743 1,023,866,048 +0.01(+0.68%)
Jun 20, 2006 1.735 1.757 1.725 1.731 798,007,168 +0.01(+0.47%)
Jun 19, 2006 1.742 1.752 1.717 1.723 855,323,584 -0.01(-0.63%)
Jun 16, 2006 1.777 1.783 1.732 1.734 993,847,232 -0.05(-3.07%)
Jun 15, 2006 1.726 1.799 1.709 1.788 1,411,621,376 +0.05(+3.07%)
Jun 14, 2006 1.755 1.770 1.707 1.735 1,041,544,704 -0.02(-1.23%)
Jun 13, 2006 1.735 1.780 1.728 1.757 1,281,596,416 +0.04(+2.33%)
Jun 12, 2006 1.789 1.799 1.716 1.717 851,202,752 -0.07(-3.78%)
Jun 09, 2006 1.843 1.854 1.780 1.784 919,995,264 -0.05(-2.50%)
Jun 08, 2006 1.760 1.835 1.721 1.830 1,657,048,704 +0.07(+3.75%)
Jun 07, 2006 1.810 1.819 1.757 1.764 890,010,688 -0.03(-1.94%)
Jun 06, 2006 1.814 1.826 1.774 1.799 861,018,048 -0.01(-0.46%)
Jun 05, 2006 1.842 1.842 1.806 1.807 718,366,016 -0.05(-2.69%)
Jun 02, 2006 1.880 1.900 1.834 1.857 813,230,912 -0.02(-0.82%)
Jun 01, 2006 1.803 1.876 1.793 1.872 1,117,676,032 +0.07(+4.02%)
May 31, 2006 1.860 1.861 1.768 1.800 1,518,996,608 -0.04(-2.37%)
May 30, 2006 1.906 1.907 1.844 1.844 668,075,392 -0.07(-3.66%)
May 26, 2006 1.937 1.944 1.902 1.914 513,450,528 -0.02(-1.21%)
May 25, 2006 1.935 1.941 1.906 1.938 549,818,688 +0.03(+1.56%)
May 24, 2006 1.897 1.917 1.854 1.908 1,086,338,176 +0.01(+0.30%)
May 23, 2006 1.953 1.963 1.897 1.902 823,802,688 -0.01(-0.36%)
May 22, 2006 1.924 1.927 1.891 1.909 852,584,448 -0.03(-1.75%)
May 19, 2006 1.903 1.954 1.892 1.943 1,169,344,000 +0.04(+2.11%)
May 18, 2006 1.978 1.996 1.901 1.903 780,897,024 -0.06(-3.19%)
May 17, 2006 1.949 1.979 1.930 1.966 894,405,568 +0.01(+0.43%)
May 16, 2006 2.051 2.056 1.950 1.957 1,111,098,240 -0.08(-4.15%)
May 15, 2006 2.029 2.060 2.022 2.042 628,187,776 +0.00(+0.13%)
May 12, 2006 2.044 2.069 2.014 2.039 761,197,440 -0.01(-0.66%)
May 11, 2006 2.132 2.134 2.035 2.053 963,754,496 -0.07(-3.47%)
May 10, 2006 2.147 2.148 2.097 2.126 554,191,552 -0.01(-0.61%)
May 09, 2006 2.163 2.185 2.127 2.139 630,458,560 -0.03(-1.20%)
May 08, 2006 2.198 2.223 2.160 2.165 705,383,168 +0.00(+0.00%)
May 05, 2006 2.164 2.176 2.143 2.165 668,718,272 +0.02(+1.07%)
May 04, 2006 2.145 2.195 2.122 2.142 1,020,322,432 -0.00(-0.01%)
May 03, 2006 2.163 2.167 2.114 2.143 814,763,392 -0.01(-0.67%)
May 02, 2006 2.113 2.168 2.112 2.157 915,355,712 +0.06(+2.90%)
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.