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 (%)
Nov 28, 2008 2.852 2.854 2.767 2.791 2,471,686,656 -0.07(-2.45%)
Nov 26, 2008 2.708 2.869 2.706 2.861 3,174,152,704 +0.13(+4.63%)
Nov 25, 2008 2.850 2.853 2.655 2.735 1,663,655,936 -0.06(-2.31%)
Nov 24, 2008 2.566 2.855 2.555 2.800 3,381,574,656 +0.31(+12.56%)
Nov 21, 2008 2.468 2.534 2.384 2.487 140,888,064 +0.06(+2.60%)
Nov 20, 2008 2.567 2.604 2.409 2.424 1,365,574,656 -0.17(-6.72%)
Nov 19, 2008 2.694 2.758 2.597 2.599 1,137,468,416 -0.11(-4.03%)
Nov 18, 2008 2.700 2.740 2.616 2.708 1,451,183,104 +0.05(+2.01%)
Nov 17, 2008 2.665 2.727 2.628 2.655 1,059,656,704 -0.06(-2.33%)
Nov 14, 2008 2.824 2.831 2.711 2.718 3,074,531,328 -0.19(-6.43%)
Nov 13, 2008 2.707 2.905 2.591 2.905 2,505,013,248 +0.19(+7.01%)
Nov 12, 2008 2.784 2.808 2.711 2.714 1,196,199,936 -0.14(-4.91%)
Nov 11, 2008 2.856 2.927 2.779 2.854 1,574,385,664 -0.03(-1.16%)
Nov 10, 2008 3.017 3.024 2.846 2.888 738,387,968 -0.07(-2.40%)
Nov 07, 2008 2.989 3.007 2.883 2.959 501,256,192 -0.03(-0.87%)
Nov 06, 2008 3.043 3.096 2.952 2.985 2,359,088,128 -0.13(-4.07%)
Nov 05, 2008 3.280 3.305 3.102 3.111 1,839,314,944 -0.23(-6.93%)
Nov 04, 2008 3.313 3.367 3.213 3.343 3,019,867,136 +0.12(+3.77%)
Nov 03, 2008 3.190 3.286 3.158 3.221 191,516,672 -0.02(-0.59%)
Oct 31, 2008 3.235 3.337 3.167 3.240 891,960,320 -0.10(-3.11%)
Oct 30, 2008 3.260 3.379 3.241 3.344 712,117,248 +0.20(+6.21%)
Oct 29, 2008 3.038 3.299 3.010 3.149 3,309,261,824 +0.14(+4.64%)
Oct 28, 2008 2.874 3.027 2.782 3.009 679,277,568 +0.24(+8.49%)
Oct 27, 2008 2.863 2.940 2.767 2.774 1,443,512,320 -0.13(-4.45%)
Oct 24, 2008 2.721 2.949 2.714 2.903 313,433,088 -0.06(-1.88%)
Oct 23, 2008 2.907 2.989 2.768 2.959 1,022,066,688 +0.04(+1.40%)
Oct 22, 2008 2.933 3.050 2.799 2.918 1,486,444,544 +0.16(+5.88%)
Oct 21, 2008 2.920 2.949 2.746 2.756 1,028,681,728 -0.21(-7.06%)
Oct 20, 2008 3.005 3.013 2.820 2.965 4,269,004,800 +0.03(+1.07%)
Oct 17, 2008 3.000 3.073 2.587 2.934 1,742,529,536 -0.14(-4.41%)
Oct 16, 2008 3.005 3.115 2.763 3.069 3,554,483,200 +0.12(+4.02%)
Oct 15, 2008 3.128 3.223 2.948 2.950 264,602,624 -0.18(-5.89%)
Oct 14, 2008 3.502 3.506 3.106 3.135 3,558,411,264 -0.19(-5.60%)
Oct 13, 2008 3.149 3.329 3.043 3.321 4,185,219,072 +0.41(+13.91%)
Oct 10, 2008 2.581 3.012 2.560 2.915 1,241,503,744 +0.24(+9.08%)
Oct 09, 2008 2.812 2.885 2.608 2.673 540,246,016 -0.03(-1.17%)
Oct 08, 2008 2.587 2.901 2.581 2.704 1,145,563,136 +0.02(+0.71%)
Oct 07, 2008 3.026 3.057 2.679 2.685 2,709,909,504 -0.27(-9.15%)
Oct 06, 2008 2.770 2.975 2.637 2.956 312,819,712 +0.03(+1.10%)
Oct 03, 2008 3.132 3.208 2.851 2.924 1,864,865,792 -0.09(-3.03%)
Oct 02, 2008 3.253 3.277 3.012 3.015 473,682,944 -0.27(-8.27%)
Oct 01, 2008 3.371 3.384 3.234 3.287 2,171,575,296 -0.14(-3.99%)
Sep 30, 2008 3.260 3.464 3.202 3.423 617,431,040 +0.25(+7.98%)
Sep 29, 2008 3.603 3.605 3.030 3.170 289,640,448 -0.69(-17.92%)
Sep 26, 2008 3.762 3.909 3.705 3.862 760,212,480 -0.11(-2.80%)
Sep 25, 2008 3.909 4.060 3.871 3.974 4,055,748,608 +0.10(+2.50%)
Sep 24, 2008 3.833 3.944 3.769 3.877 100,850,688 +0.06(+1.47%)
Sep 23, 2008 3.971 4.090 3.815 3.820 2,037,774,336 -0.13(-3.21%)
Sep 22, 2008 4.215 4.224 3.935 3.947 2,816,210,432 -0.30(-7.00%)
Sep 19, 2008 4.295 4.343 4.105 4.244 3,287,098,368 +0.21(+5.09%)
Sep 18, 2008 3.933 4.079 3.635 4.039 1,028,898,816 +0.19(+4.90%)
Sep 17, 2008 4.171 4.172 3.850 3.850 1,374,485,504 -0.36(-8.61%)
Sep 16, 2008 4.032 4.292 3.980 4.213 1,369,349,120 -0.01(-0.34%)
Sep 15, 2008 4.278 4.448 4.227 4.227 3,346,790,400 -0.26(-5.76%)
Sep 12, 2008 4.545 4.545 4.412 4.486 2,287,582,208 -0.11(-2.43%)
Sep 11, 2008 4.463 4.608 4.397 4.598 3,765,974,528 +0.03(+0.69%)
Sep 10, 2008 4.588 4.668 4.482 4.566 3,782,638,080 -0.00(-0.05%)
Sep 09, 2008 4.724 4.818 4.511 4.568 1,744,443,392 -0.19(-3.95%)
Sep 08, 2008 4.957 4.966 4.562 4.756 92,252,160 -0.07(-1.41%)
Sep 05, 2008 4.777 4.891 4.748 4.824 2,236,590,592 -0.03(-0.65%)
Sep 04, 2008 4.995 5.057 4.843 4.856 1,875,533,824 -0.17(-3.44%)
Sep 03, 2008 5.025 5.080 4.939 5.029 1,804,554,752 +0.02(+0.46%)
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.