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

Apple (NQ: AAPL )

189.87 +0.03 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Aug 31, 2005 1.409 1.416 1.394 1.412 477,784,704 +0.01(+0.69%)
Aug 30, 2005 1.385 1.409 1.383 1.403 615,007,104 +0.02(+1.59%)
Aug 29, 2005 1.363 1.386 1.363 1.381 303,313,856 +0.00(+0.22%)
Aug 26, 2005 1.389 1.396 1.366 1.378 309,519,872 -0.01(-0.69%)
Aug 25, 2005 1.389 1.400 1.380 1.387 327,581,280 +0.01(+0.63%)
Aug 24, 2005 1.373 1.419 1.373 1.379 678,174,400 +0.00(+0.07%)
Aug 23, 2005 1.381 1.388 1.365 1.378 350,528,704 -0.00(-0.28%)
Aug 22, 2005 1.390 1.408 1.363 1.382 459,944,352 +0.00(+0.09%)
Aug 19, 2005 1.394 1.407 1.379 1.380 452,813,376 -0.01(-1.02%)
Aug 18, 2005 1.413 1.416 1.378 1.394 524,781,952 -0.03(-1.80%)
Aug 17, 2005 1.397 1.429 1.397 1.420 601,477,632 +0.03(+1.95%)
Aug 16, 2005 1.427 1.431 1.392 1.393 637,707,072 -0.04(-3.00%)
Aug 15, 2005 1.400 1.456 1.399 1.436 1,287,352,832 +0.05(+3.43%)
Aug 12, 2005 1.309 1.392 1.306 1.388 1,106,049,536 +0.06(+4.77%)
Aug 11, 2005 1.307 1.329 1.303 1.325 323,093,312 +0.02(+1.43%)
Aug 10, 2005 1.325 1.337 1.304 1.307 428,873,344 -0.01(-1.00%)
Aug 09, 2005 1.293 1.322 1.292 1.320 459,700,672 +0.04(+2.74%)
Aug 08, 2005 1.295 1.303 1.283 1.285 209,899,264 -0.01(-0.79%)
Aug 05, 2005 1.280 1.306 1.266 1.295 287,517,952 +0.01(+0.66%)
Aug 04, 2005 1.292 1.295 1.274 1.286 328,040,800 -0.02(-1.18%)
Aug 03, 2005 1.301 1.304 1.288 1.302 310,344,608 +0.00(+0.07%)
Aug 02, 2005 1.292 1.310 1.283 1.301 352,777,984 +0.01(+1.03%)
Aug 01, 2005 1.282 1.298 1.267 1.288 374,671,264 +0.00(+0.23%)
Jul 29, 2005 1.312 1.337 1.273 1.285 668,419,840 -0.03(-2.63%)
Jul 28, 2005 1.321 1.325 1.304 1.319 302,165,056 -0.01(-0.43%)
Jul 27, 2005 1.320 1.327 1.285 1.325 336,578,304 +0.01(+0.83%)
Jul 26, 2005 1.326 1.329 1.306 1.314 319,409,312 -0.01(-0.41%)
Jul 25, 2005 1.325 1.334 1.317 1.319 350,104,704 -0.01(-0.43%)
Jul 22, 2005 1.308 1.325 1.307 1.325 357,900,576 +0.02(+1.64%)
Jul 21, 2005 1.316 1.326 1.292 1.304 481,117,600 -0.01(-0.78%)
Jul 20, 2005 1.291 1.319 1.285 1.314 540,464,640 +0.01(+1.02%)
Jul 19, 2005 1.251 1.302 1.237 1.301 797,280,960 +0.05(+4.10%)
Jul 18, 2005 1.247 1.268 1.246 1.250 696,636,800 -0.00(-0.14%)
Jul 15, 2005 1.234 1.252 1.219 1.251 816,018,240 +0.02(+1.96%)
Jul 14, 2005 1.229 1.265 1.212 1.227 2,485,790,464 +0.07(+6.26%)
Jul 13, 2005 1.153 1.160 1.141 1.155 927,913,920 +0.00(+0.29%)
Jul 12, 2005 1.151 1.157 1.142 1.152 460,522,112 +0.00(+0.37%)
Jul 11, 2005 1.156 1.164 1.138 1.148 469,560,992 -0.00(-0.39%)
Jul 08, 2005 1.141 1.153 1.129 1.152 344,928,768 +0.02(+1.65%)
Jul 07, 2005 1.109 1.137 1.108 1.133 455,674,816 +0.01(+0.64%)
Jul 06, 2005 1.136 1.149 1.120 1.126 473,432,288 -0.02(-1.55%)
Jul 05, 2005 1.102 1.149 1.099 1.144 540,497,344 +0.04(+4.05%)
Jul 01, 2005 1.109 1.113 1.093 1.099 297,427,936 -0.01(-0.84%)
Jun 30, 2005 1.103 1.119 1.094 1.109 495,569,056 +0.01(+1.21%)
Jun 29, 2005 1.121 1.123 1.088 1.095 539,264,960 -0.03(-2.52%)
Jun 28, 2005 1.129 1.132 1.120 1.124 416,925,568 +0.01(+0.57%)
Jun 27, 2005 1.110 1.148 1.105 1.117 713,376,064 -0.02(-1.75%)
Jun 24, 2005 1.177 1.178 1.135 1.137 543,452,992 -0.03(-2.91%)
Jun 23, 2005 1.169 1.198 1.164 1.171 800,030,720 +0.01(+0.88%)
Jun 22, 2005 1.152 1.163 1.149 1.161 509,439,840 +0.02(+1.82%)
Jun 21, 2005 1.136 1.150 1.126 1.140 440,088,064 +0.01(+0.66%)
Jun 20, 2005 1.140 1.147 1.128 1.133 385,744,864 -0.02(-1.83%)
Jun 17, 2005 1.159 1.161 1.139 1.154 713,125,568 +0.01(+0.87%)
Jun 16, 2005 1.120 1.147 1.109 1.144 657,232,448 +0.03(+2.29%)
Jun 15, 2005 1.110 1.123 1.093 1.118 671,963,904 +0.03(+3.14%)
Jun 14, 2005 1.082 1.089 1.077 1.084 415,082,528 +0.00(+0.28%)
Jun 13, 2005 1.081 1.103 1.079 1.081 517,001,888 +0.00(+0.25%)
Jun 10, 2005 1.126 1.126 1.070 1.079 805,384,960 -0.06(-4.89%)
Jun 09, 2005 1.114 1.143 1.109 1.134 463,163,424 +0.02(+1.98%)
Jun 08, 2005 1.103 1.122 1.101 1.112 490,079,424 +0.01(+1.04%)
Jun 07, 2005 1.132 1.136 1.098 1.101 885,832,064 -0.04(-3.64%)
Jun 06, 2005 1.154 1.163 1.131 1.142 963,189,184 -0.01(-0.84%)
Jun 03, 2005 1.149 1.162 1.138 1.152 1,135,376,128 -0.05(-4.50%)
Jun 02, 2005 1.206 1.214 1.193 1.206 443,877,536 -0.01(-0.65%)
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.