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

Apple (NQ: AAPL )

182.72 -1.85 (-1.00%)
Streaming Delayed Price Updated: 2:20 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 (%)
Sep 28, 2007 4.621 4.656 4.601 4.622 727,738,944 -0.03(-0.67%)
Sep 27, 2007 4.631 4.654 4.588 4.653 777,859,008 +0.05(+1.13%)
Sep 26, 2007 4.652 4.668 4.555 4.601 1,155,342,336 -0.01(-0.27%)
Sep 25, 2007 4.423 4.615 4.422 4.614 1,410,914,816 +0.15(+3.30%)
Sep 24, 2007 4.419 4.513 4.417 4.466 1,245,182,208 +0.12(+2.87%)
Sep 21, 2007 4.251 4.357 4.226 4.342 1,349,912,576 +0.12(+2.74%)
Sep 20, 2007 4.221 4.271 4.196 4.226 819,452,096 -0.01(-0.33%)
Sep 19, 2007 4.308 4.312 4.199 4.240 1,216,541,184 -0.00(-0.11%)
Sep 18, 2007 4.188 4.302 4.151 4.244 1,260,295,552 +0.08(+1.81%)
Sep 17, 2007 4.186 4.234 4.144 4.169 939,802,624 -0.01(-0.29%)
Sep 14, 2007 4.113 4.186 4.102 4.181 719,158,720 +0.05(+1.17%)
Sep 13, 2007 4.181 4.186 4.116 4.132 777,187,776 +0.01(+0.26%)
Sep 12, 2007 4.096 4.199 4.089 4.122 1,212,791,040 +0.04(+1.00%)
Sep 11, 2007 4.153 4.165 4.028 4.081 1,151,050,112 -0.04(-0.89%)
Sep 10, 2007 4.126 4.158 4.034 4.118 1,762,396,032 +0.15(+3.75%)
Sep 07, 2007 3.976 3.985 3.915 3.969 1,695,079,808 -0.10(-2.40%)
Sep 06, 2007 4.083 4.143 3.997 4.066 2,252,870,656 -0.05(-1.28%)
Sep 05, 2007 4.366 4.392 4.099 4.119 2,755,560,192 -0.22(-5.13%)
Sep 04, 2007 4.215 4.389 4.212 4.342 1,556,475,136 +0.17(+4.10%)
Aug 31, 2007 4.201 4.206 4.139 4.171 1,038,009,728 +0.07(+1.64%)
Aug 30, 2007 3.996 4.164 3.985 4.104 1,701,365,504 +0.07(+1.62%)
Aug 29, 2007 3.912 4.041 3.902 4.038 1,382,514,560 +0.22(+5.72%)
Aug 28, 2007 3.945 3.988 3.814 3.820 1,396,186,240 -0.16(-4.11%)
Aug 27, 2007 4.018 4.056 3.979 3.983 838,116,416 -0.09(-2.25%)
Aug 24, 2007 3.931 4.077 3.910 4.075 1,079,738,496 +0.13(+3.23%)
Aug 23, 2007 4.008 4.016 3.908 3.948 1,026,913,088 -0.04(-1.09%)
Aug 22, 2007 3.952 3.998 3.925 3.991 1,254,287,488 +0.15(+3.87%)
Aug 21, 2007 3.681 3.884 3.644 3.842 1,542,736,512 +0.16(+4.38%)
Aug 20, 2007 3.733 3.750 3.629 3.681 952,420,416 +0.00(+0.13%)
Aug 17, 2007 3.675 3.720 3.609 3.676 1,416,258,688 +0.15(+4.28%)
Aug 16, 2007 3.524 3.569 3.362 3.525 2,212,314,368 -0.09(-2.38%)
Aug 15, 2007 3.697 3.761 3.604 3.611 1,175,810,688 -0.12(-3.33%)
Aug 14, 2007 3.864 3.864 3.726 3.736 876,082,112 -0.11(-2.94%)
Aug 13, 2007 3.865 3.896 3.810 3.849 892,682,688 +0.08(+2.23%)
Aug 10, 2007 3.708 3.848 3.623 3.765 1,671,419,264 -0.04(-1.10%)
Aug 09, 2007 3.949 4.006 3.768 3.807 1,334,094,848 -0.23(-5.69%)
Aug 08, 2007 4.119 4.122 3.976 4.036 958,073,728 -0.03(-0.76%)
Aug 07, 2007 4.064 4.133 3.995 4.067 1,127,253,504 -0.01(-0.16%)
Aug 06, 2007 4.003 4.074 3.864 4.074 1,096,594,944 +0.10(+2.58%)
Aug 03, 2007 4.025 4.095 3.961 3.971 804,438,272 -0.14(-3.40%)
Aug 02, 2007 4.116 4.125 4.040 4.111 1,010,864,000 +0.04(+1.10%)
Aug 01, 2007 4.025 4.077 3.848 4.066 2,075,194,624 +0.10(+2.46%)
Jul 31, 2007 4.306 4.321 3.961 3.968 2,088,466,432 -0.29(-6.84%)
Jul 30, 2007 4.347 4.381 4.204 4.260 1,313,921,408 -0.07(-1.68%)
Jul 27, 2007 4.403 4.485 4.330 4.333 1,375,215,104 -0.06(-1.47%)
Jul 26, 2007 4.395 4.473 4.125 4.397 2,593,458,432 +0.26(+6.37%)
Jul 25, 2007 4.137 4.167 4.066 4.134 1,892,748,928 +0.07(+1.76%)
Jul 24, 2007 4.183 4.247 4.040 4.063 2,128,856,832 -0.27(-6.13%)
Jul 23, 2007 4.316 4.374 4.245 4.328 1,227,101,696 -0.00(-0.03%)
Jul 20, 2007 4.267 4.342 4.217 4.330 1,380,807,808 +0.11(+2.68%)
Jul 19, 2007 4.226 4.241 4.206 4.217 868,546,304 +0.06(+1.36%)
Jul 18, 2007 4.162 4.170 4.097 4.160 897,611,968 -0.02(-0.57%)
Jul 17, 2007 4.165 4.205 4.141 4.184 841,178,560 +0.02(+0.59%)
Jul 16, 2007 4.168 4.216 4.141 4.159 1,109,673,728 +0.01(+0.27%)
Jul 13, 2007 4.067 4.152 4.052 4.148 1,075,786,368 +0.11(+2.73%)
Jul 12, 2007 4.031 4.043 3.987 4.038 835,117,312 +0.05(+1.27%)
Jul 11, 2007 3.978 4.027 3.955 3.987 973,280,064 +0.00(+0.03%)
Jul 10, 2007 3.882 4.051 3.880 3.986 1,487,253,888 +0.06(+1.55%)
Jul 09, 2007 3.987 4.003 3.891 3.925 1,179,754,240 -0.06(-1.49%)
Jul 06, 2007 4.010 4.016 3.927 3.985 1,036,740,160 -0.01(-0.34%)
Jul 05, 2007 3.879 4.005 3.876 3.998 1,721,259,392 +0.17(+4.39%)
Jul 03, 2007 3.674 3.837 3.659 3.830 1,378,459,520 +0.18(+4.87%)
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.