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

Apple (NQ: AAPL )

183.74 -0.83 (-0.45%)
Streaming Delayed Price Updated: 9:51 AM 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 30, 2010 9.443 9.468 9.363 9.371 594,121,600 -0.17(-1.81%)
Nov 29, 2010 9.502 9.562 9.378 9.544 527,821,664 +0.06(+0.59%)
Nov 26, 2010 9.449 9.569 9.425 9.487 281,915,744 +0.01(+0.07%)
Nov 24, 2010 9.397 9.481 9.481 9.481 491,240,512 +0.18(+1.96%)
Nov 23, 2010 9.350 9.389 9.233 9.299 614,443,456 -0.14(-1.48%)
Nov 22, 2010 9.237 9.438 9.212 9.438 464,682,016 +0.20(+2.16%)
Nov 19, 2010 9.276 9.289 9.193 9.238 456,343,456 -0.05(-0.55%)
Nov 18, 2010 9.192 9.327 9.177 9.289 584,574,720 +0.24(+2.64%)
Nov 17, 2010 9.072 9.156 8.968 9.051 567,944,640 -0.03(-0.36%)
Nov 16, 2010 9.208 9.264 9.015 9.083 779,738,176 -0.16(-1.77%)
Nov 15, 2010 9.290 9.353 9.224 9.247 477,653,248 -0.03(-0.32%)
Nov 12, 2010 9.517 9.533 9.145 9.277 943,706,560 -0.26(-2.72%)
Nov 11, 2010 9.487 9.590 9.465 9.537 428,036,704 -0.04(-0.43%)
Nov 10, 2010 9.537 9.601 9.444 9.579 453,466,272 +0.06(+0.62%)
Nov 09, 2010 9.670 9.677 9.472 9.520 454,013,344 -0.08(-0.80%)
Nov 08, 2010 9.554 9.631 9.540 9.596 332,396,192 +0.04(+0.47%)
Nov 05, 2010 9.577 9.625 9.540 9.551 428,370,496 -0.03(-0.36%)
Nov 04, 2010 9.501 9.643 9.488 9.586 759,731,840 +0.16(+1.75%)
Nov 03, 2010 9.378 9.423 9.292 9.421 601,682,176 +0.10(+1.11%)
Nov 02, 2010 9.246 9.342 9.246 9.317 511,722,752 +0.16(+1.70%)
Nov 01, 2010 9.102 9.204 9.102 9.161 500,808,608 +0.10(+1.06%)
Oct 29, 2010 9.163 9.213 9.062 9.065 510,492,960 -0.13(-1.40%)
Oct 28, 2010 9.275 9.277 9.063 9.193 650,833,792 -0.08(-0.84%)
Oct 27, 2010 9.266 9.334 9.204 9.271 468,295,296 -0.03(-0.33%)
Oct 25, 2010 9.309 9.385 9.290 9.302 456,491,232 +0.04(+0.45%)
Oct 22, 2010 9.309 9.338 9.225 9.261 442,033,632 -0.06(-0.66%)
Oct 21, 2010 9.408 9.480 9.240 9.322 649,490,688 -0.03(-0.33%)
Oct 20, 2010 9.307 9.465 9.242 9.353 852,418,688 +0.03(+0.34%)
Oct 19, 2010 9.138 9.450 9.036 9.321 1,458,068,864 -0.26(-2.68%)
Oct 18, 2010 9.592 9.608 9.466 9.578 1,298,655,872 +0.10(+1.04%)
Oct 15, 2010 9.260 9.487 9.183 9.480 1,093,528,832 +0.37(+4.11%)
Oct 14, 2010 9.086 9.110 9.048 9.105 514,653,312 +0.07(+0.72%)
Oct 13, 2010 9.042 9.095 9.030 9.040 737,726,144 +0.05(+0.54%)
Oct 12, 2010 8.897 9.021 8.809 8.992 660,977,408 +0.10(+1.08%)
Oct 11, 2010 8.877 8.952 8.873 8.896 506,282,944 +0.04(+0.44%)
Oct 08, 2010 8.786 8.870 8.734 8.857 780,728,448 +0.15(+1.68%)
Oct 07, 2010 8.745 8.749 8.641 8.711 483,399,808 +0.00(+0.01%)
Oct 06, 2010 8.722 8.794 8.592 8.710 794,009,344 +0.01(+0.09%)
Oct 05, 2010 8.493 8.718 8.488 8.702 593,909,504 +0.31(+3.70%)
Oct 04, 2010 8.481 8.521 8.366 8.392 515,678,496 -0.12(-1.37%)
Oct 01, 2010 8.618 8.631 8.474 8.509 531,715,392 -0.04(-0.43%)
Sep 30, 2010 8.704 8.734 8.471 8.546 797,912,064 -0.11(-1.26%)
Sep 29, 2010 8.651 8.729 8.614 8.655 556,463,872 +0.02(+0.18%)
Sep 28, 2010 8.788 8.788 8.283 8.640 1,226,709,376 -0.13(-1.48%)
Sep 27, 2010 8.854 8.877 8.765 8.769 572,436,160 -0.03(-0.40%)
Sep 24, 2010 8.798 8.841 8.751 8.804 770,155,904 +0.10(+1.18%)
Sep 23, 2010 8.624 8.818 8.614 8.702 931,098,432 +0.04(+0.41%)
Sep 22, 2010 8.515 8.674 8.506 8.667 693,551,488 +0.12(+1.40%)
Sep 21, 2010 8.549 8.655 8.517 8.547 792,360,512 +0.02(+0.19%)
Sep 20, 2010 8.315 8.547 8.308 8.530 781,204,544 +0.24(+2.85%)
Sep 17, 2010 8.364 8.372 8.243 8.294 752,354,240 +0.16(+1.91%)
Sep 15, 2010 8.077 8.143 8.067 8.139 507,099,744 +0.07(+0.81%)
Sep 14, 2010 8.018 8.107 7.997 8.074 482,802,944 +0.03(+0.38%)
Sep 13, 2010 8.006 8.080 8.004 8.043 460,621,728 +0.11(+1.38%)
Sep 10, 2010 7.927 7.966 7.873 7.934 459,803,712 +0.01(+0.13%)
Sep 09, 2010 7.983 8.027 7.919 7.923 519,396,224 +0.00(+0.06%)
Sep 08, 2010 7.824 7.963 7.804 7.919 623,845,056 +0.15(+1.98%)
Sep 07, 2010 7.730 7.817 7.718 7.765 406,243,264 -0.03(-0.37%)
Sep 03, 2010 7.683 7.794 7.665 7.794 617,545,856 +0.20(+2.62%)
Sep 02, 2010 7.568 7.595 7.487 7.595 491,865,600 +0.06(+0.74%)
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.