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 (%)
Dec 31, 2010 9.727 9.743 9.677 9.715 229,635,008 -0.03(-0.34%)
Dec 30, 2010 9.803 9.804 9.730 9.748 186,750,768 -0.05(-0.50%)
Dec 29, 2010 9.825 9.832 9.792 9.797 193,462,048 -0.01(-0.06%)
Dec 28, 2010 9.816 9.839 9.790 9.803 208,260,432 +0.02(+0.24%)
Dec 27, 2010 9.724 9.802 9.684 9.779 295,716,800 +0.03(+0.33%)
Dec 23, 2010 9.789 9.793 9.733 9.746 265,025,456 -0.05(-0.48%)
Dec 22, 2010 9.769 9.810 9.745 9.793 315,305,536 +0.03(+0.29%)
Dec 21, 2010 9.728 9.770 9.700 9.765 303,486,080 +0.06(+0.62%)
Dec 20, 2010 9.686 9.736 9.585 9.704 455,964,192 +0.05(+0.50%)
Dec 17, 2010 9.687 9.692 9.645 9.656 459,077,504 -0.02(-0.20%)
Dec 16, 2010 9.671 9.717 9.641 9.676 381,277,056 +0.03(+0.28%)
Dec 15, 2010 9.638 9.728 9.614 9.649 492,586,752 +0.00(+0.02%)
Dec 14, 2010 9.690 9.714 9.608 9.647 416,303,328 -0.04(-0.43%)
Dec 13, 2010 9.770 9.790 9.668 9.688 15,937 +0.03(+0.35%)
Dec 10, 2010 9.627 9.670 9.596 9.655 311,361,792 +0.02(+0.25%)
Dec 09, 2010 9.702 9.713 9.608 9.631 348,269,280 -0.04(-0.39%)
Dec 08, 2010 9.627 9.669 9.551 9.668 380,450,560 +0.08(+0.88%)
Dec 07, 2010 9.752 9.758 9.581 9.584 462,949,952 -0.06(-0.61%)
Dec 06, 2010 9.597 9.708 9.590 9.642 529,216,256 +0.08(+0.85%)
Dec 03, 2010 9.548 9.597 9.528 9.561 405,978,752 -0.02(-0.22%)
Dec 02, 2010 9.564 9.608 9.484 9.582 548,945,344 +0.05(+0.55%)
Dec 01, 2010 9.495 9.570 9.487 9.529 544,885,952 +0.16(+1.69%)
Nov 30, 2010 9.443 9.468 9.363 9.371 594,122,496 -0.17(-1.81%)
Nov 29, 2010 9.502 9.562 9.378 9.544 527,822,496 +0.06(+0.59%)
Nov 26, 2010 9.449 9.569 9.425 9.487 281,916,160 +0.01(+0.07%)
Nov 24, 2010 9.397 9.481 9.481 9.481 491,241,280 +0.18(+1.96%)
Nov 23, 2010 9.350 9.389 9.233 9.298 614,444,352 -0.14(-1.48%)
Nov 22, 2010 9.237 9.438 9.212 9.438 464,682,752 +0.20(+2.16%)
Nov 19, 2010 9.276 9.289 9.193 9.238 456,344,160 -0.05(-0.55%)
Nov 18, 2010 9.192 9.327 9.177 9.289 584,575,616 +0.24(+2.64%)
Nov 17, 2010 9.072 9.156 8.968 9.051 567,945,536 -0.03(-0.36%)
Nov 16, 2010 9.208 9.264 9.015 9.083 779,739,328 -0.16(-1.77%)
Nov 15, 2010 9.290 9.353 9.224 9.247 477,653,984 -0.03(-0.32%)
Nov 12, 2010 9.517 9.533 9.145 9.277 943,708,032 -0.26(-2.72%)
Nov 11, 2010 9.487 9.590 9.465 9.537 428,037,344 -0.04(-0.43%)
Nov 10, 2010 9.537 9.601 9.444 9.579 453,466,976 +0.06(+0.62%)
Nov 09, 2010 9.670 9.677 9.472 9.520 454,014,048 -0.08(-0.80%)
Nov 08, 2010 9.554 9.631 9.540 9.596 332,396,704 +0.04(+0.47%)
Nov 05, 2010 9.577 9.625 9.540 9.551 428,371,168 -0.03(-0.36%)
Nov 04, 2010 9.501 9.643 9.488 9.586 759,733,056 +0.16(+1.75%)
Nov 03, 2010 9.378 9.423 9.292 9.421 601,683,136 +0.10(+1.11%)
Nov 02, 2010 9.246 9.342 9.246 9.317 511,723,552 +0.16(+1.70%)
Nov 01, 2010 9.102 9.204 9.102 9.161 500,809,376 +0.10(+1.06%)
Oct 29, 2010 9.163 9.213 9.062 9.065 510,493,760 -0.13(-1.40%)
Oct 28, 2010 9.275 9.277 9.063 9.193 650,834,752 -0.08(-0.84%)
Oct 27, 2010 9.266 9.334 9.204 9.271 468,296,000 -0.03(-0.33%)
Oct 25, 2010 9.309 9.385 9.290 9.302 456,491,936 +0.04(+0.45%)
Oct 22, 2010 9.309 9.338 9.225 9.261 442,034,304 -0.06(-0.66%)
Oct 21, 2010 9.408 9.479 9.240 9.322 649,491,648 -0.03(-0.33%)
Oct 20, 2010 9.307 9.465 9.242 9.353 852,420,032 +0.03(+0.34%)
Oct 19, 2010 9.138 9.450 9.036 9.321 1,458,071,168 -0.26(-2.68%)
Oct 18, 2010 9.592 9.608 9.466 9.578 1,298,657,792 +0.10(+1.04%)
Oct 15, 2010 9.260 9.487 9.183 9.479 1,093,530,496 +0.37(+4.11%)
Oct 14, 2010 9.086 9.110 9.048 9.105 514,654,112 +0.07(+0.72%)
Oct 13, 2010 9.042 9.095 9.030 9.040 737,727,296 +0.05(+0.54%)
Oct 12, 2010 8.897 9.020 8.809 8.992 660,978,432 +0.10(+1.08%)
Oct 11, 2010 8.877 8.952 8.873 8.896 506,283,712 +0.04(+0.44%)
Oct 08, 2010 8.786 8.870 8.734 8.857 780,729,664 +0.15(+1.68%)
Oct 07, 2010 8.744 8.749 8.641 8.711 483,400,544 +0.00(+0.01%)
Oct 06, 2010 8.722 8.794 8.592 8.710 794,010,560 +0.01(+0.09%)
Oct 05, 2010 8.493 8.718 8.488 8.702 593,910,400 +0.31(+3.70%)
Oct 04, 2010 8.481 8.521 8.366 8.392 515,679,296 -0.12(-1.37%)
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.