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

Apple (NQ: AAPL )

184.57 UNCHANGED
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 (%)
Jun 29, 2007 3.674 3.735 3.647 3.676 1,345,569,280 +0.04(+1.23%)
Jun 28, 2007 3.685 3.689 3.614 3.631 997,304,576 -0.04(-1.09%)
Jun 27, 2007 3.633 3.676 3.592 3.671 1,155,973,376 +0.07(+1.87%)
Jun 26, 2007 3.734 3.735 3.576 3.604 1,590,889,984 -0.08(-2.20%)
Jun 25, 2007 3.740 3.768 3.646 3.685 1,145,261,440 -0.02(-0.54%)
Jun 22, 2007 3.730 3.748 3.686 3.705 752,009,792 -0.03(-0.73%)
Jun 21, 2007 3.665 3.743 3.636 3.732 1,028,333,504 +0.07(+1.93%)
Jun 20, 2007 3.731 3.755 3.659 3.661 1,065,171,072 -0.06(-1.71%)
Jun 19, 2007 3.755 3.765 3.702 3.724 1,120,206,976 -0.04(-1.14%)
Jun 18, 2007 3.713 3.770 3.691 3.768 1,081,304,064 +0.14(+3.81%)
Jun 15, 2007 3.633 3.634 3.610 3.629 962,815,552 +0.05(+1.47%)
Jun 14, 2007 3.530 3.598 3.506 3.577 1,155,022,720 +0.04(+1.06%)
Jun 13, 2007 3.648 3.650 3.476 3.539 2,043,040,512 -0.09(-2.39%)
Jun 12, 2007 3.595 3.666 3.563 3.626 1,693,186,176 +0.01(+0.16%)
Jun 11, 2007 3.795 3.799 3.600 3.620 2,213,273,600 -0.13(-3.45%)
Jun 08, 2007 3.790 3.790 3.683 3.749 1,474,674,176 +0.01(+0.34%)
Jun 07, 2007 3.765 3.843 3.710 3.737 2,272,240,128 +0.01(+0.35%)
Jun 06, 2007 3.683 3.736 3.673 3.724 1,319,667,584 +0.03(+0.79%)
Jun 05, 2007 3.657 3.695 3.629 3.695 1,092,468,224 +0.04(+1.10%)
Jun 04, 2007 3.573 3.666 3.551 3.654 1,052,091,392 +0.09(+2.47%)
Jun 01, 2007 3.647 3.650 3.563 3.566 1,049,797,632 -0.08(-2.30%)
May 31, 2007 3.616 3.680 3.600 3.650 1,538,372,736 +0.07(+2.04%)
May 30, 2007 3.443 3.580 3.419 3.577 1,756,207,104 +0.13(+3.87%)
May 29, 2007 3.447 3.459 3.394 3.444 765,882,752 +0.02(+0.64%)
May 25, 2007 3.373 3.427 3.358 3.422 750,499,904 +0.09(+2.65%)
May 24, 2007 3.398 3.447 3.324 3.334 1,052,763,840 -0.07(-1.95%)
May 23, 2007 3.434 3.464 3.391 3.400 1,080,773,248 -0.02(-0.57%)
May 22, 2007 3.388 3.426 3.374 3.420 679,050,944 +0.05(+1.39%)
May 21, 2007 3.322 3.387 3.315 3.373 759,951,488 +0.06(+1.78%)
May 18, 2007 3.320 3.332 3.306 3.314 736,789,824 +0.02(+0.53%)
May 17, 2007 3.227 3.309 3.227 3.296 874,512,000 +0.06(+1.96%)
May 16, 2007 3.269 3.278 3.115 3.233 1,336,812,544 -0.01(-0.17%)
May 15, 2007 3.300 3.319 3.207 3.238 1,131,977,216 -0.06(-1.68%)
May 14, 2007 3.302 3.313 3.260 3.294 773,197,440 +0.02(+0.57%)
May 11, 2007 3.245 3.287 3.216 3.275 772,524,160 +0.04(+1.30%)
May 10, 2007 3.212 3.278 3.190 3.233 1,419,869,568 +0.01(+0.43%)
May 09, 2007 3.160 3.221 3.159 3.219 851,381,504 +0.05(+1.73%)
May 08, 2007 3.116 3.167 3.115 3.164 930,066,304 +0.03(+1.10%)
May 07, 2007 3.044 3.143 3.042 3.130 1,021,843,392 +0.09(+3.09%)
May 04, 2007 3.036 3.060 3.027 3.036 452,973,248 +0.01(+0.41%)
May 03, 2007 3.034 3.056 3.012 3.024 683,596,672 +0.00(+0.01%)
May 02, 2007 3.001 3.028 2.996 3.024 599,403,392 +0.03(+0.92%)
May 01, 2007 3.000 3.022 2.968 2.996 631,476,224 -0.01(-0.33%)
Apr 30, 2007 3.015 3.042 3.002 3.006 731,099,328 -0.00(-0.12%)
Apr 27, 2007 2.957 3.010 2.942 3.009 829,469,632 +0.03(+1.09%)
Apr 26, 2007 3.059 3.087 2.961 2.977 2,062,461,824 +0.11(+3.66%)
Apr 25, 2007 2.838 2.873 2.825 2.872 1,430,277,248 +0.06(+2.26%)
Apr 24, 2007 2.830 2.903 2.750 2.808 1,251,555,840 -0.01(-0.29%)
Apr 23, 2007 2.758 2.825 2.753 2.816 925,577,216 +0.08(+2.79%)
Apr 20, 2007 2.743 2.746 2.727 2.740 622,786,752 +0.02(+0.78%)
Apr 19, 2007 2.716 2.748 2.706 2.719 505,313,760 -0.00(-0.14%)
Apr 18, 2007 2.715 2.736 2.699 2.723 550,217,664 +0.00(+0.06%)
Apr 17, 2007 2.771 2.780 2.702 2.721 891,732,672 -0.03(-1.18%)
Apr 16, 2007 2.729 2.756 2.718 2.754 722,248,576 +0.04(+1.32%)
Apr 13, 2007 2.738 2.753 2.712 2.718 853,698,816 -0.06(-2.12%)
Apr 12, 2007 2.772 2.780 2.732 2.777 784,530,240 -0.01(-0.43%)
Apr 11, 2007 2.828 2.830 2.781 2.789 651,467,136 -0.05(-1.76%)
Apr 10, 2007 2.821 2.839 2.813 2.839 418,149,248 +0.02(+0.64%)
Apr 09, 2007 2.868 2.870 2.802 2.821 490,188,640 -0.03(-1.09%)
Apr 05, 2007 2.835 2.852 2.817 2.852 421,692,704 +0.01(+0.43%)
Apr 04, 2007 2.859 2.865 2.835 2.839 565,459,328 -0.01(-0.24%)
Apr 03, 2007 2.835 2.868 2.824 2.846 692,520,512 +0.03(+0.91%)
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.