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 (%)
Jan 31, 2007 2.556 2.590 2.541 2.582 1,015,328,064 +0.01(+0.21%)
Jan 30, 2007 2.603 2.605 2.568 2.577 685,607,168 -0.01(-0.45%)
Jan 29, 2007 2.599 2.610 2.576 2.588 1,069,457,920 +0.02(+0.66%)
Jan 26, 2007 2.624 2.631 2.560 2.572 1,170,208,768 -0.03(-1.01%)
Jan 25, 2007 2.624 2.665 2.591 2.598 1,074,596,608 -0.01(-0.52%)
Jan 24, 2007 2.611 2.625 2.593 2.611 1,100,356,352 +0.03(+1.17%)
Jan 23, 2007 2.582 2.636 2.575 2.581 1,432,027,776 -0.03(-1.26%)
Jan 22, 2007 2.685 2.685 2.580 2.614 1,724,201,216 -0.05(-1.93%)
Jan 19, 2007 2.669 2.700 2.654 2.665 1,618,035,584 -0.02(-0.64%)
Jan 18, 2007 2.774 2.774 2.682 2.683 2,804,337,152 -0.18(-6.19%)
Jan 17, 2007 2.938 2.940 2.856 2.860 1,975,650,816 -0.06(-2.21%)
Jan 16, 2007 2.882 2.929 2.875 2.925 1,475,344,896 +0.07(+2.62%)
Jan 12, 2007 2.849 2.863 2.808 2.850 1,556,478,464 -0.04(-1.23%)
Jan 11, 2007 2.890 2.915 2.864 2.885 1,708,160,512 -0.04(-1.24%)
Jan 10, 2007 2.854 2.946 2.815 2.921 3,501,848,064 +0.13(+4.79%)
Jan 09, 2007 2.604 2.800 2.565 2.788 3,972,285,696 +0.21(+8.31%)
Jan 08, 2007 2.589 2.606 2.569 2.574 945,248,512 +0.01(+0.49%)
Jan 05, 2007 2.583 2.596 2.542 2.562 989,889,280 -0.02(-0.71%)
Jan 04, 2007 2.531 2.589 2.525 2.580 1,005,351,360 +0.06(+2.22%)
Jan 03, 2007 2.599 2.608 2.467 2.524 1,468,436,864 -0.03(-1.23%)
Dec 29, 2006 2.528 2.572 2.511 2.555 1,276,667,392 +0.12(+4.91%)
Dec 28, 2006 2.416 2.447 2.399 2.436 1,328,035,200 -0.02(-0.80%)
Dec 27, 2006 2.354 2.470 2.312 2.455 2,295,421,952 +0.00(+0.01%)
Dec 26, 2006 2.474 2.487 2.436 2.455 581,923,008 -0.02(-0.84%)
Dec 22, 2006 2.514 2.531 2.458 2.476 727,298,432 -0.02(-0.84%)
Dec 21, 2006 2.551 2.575 2.476 2.497 1,071,873,856 -0.06(-2.19%)
Dec 20, 2006 2.604 2.610 2.552 2.553 673,791,040 -0.05(-1.80%)
Dec 19, 2006 2.552 2.611 2.519 2.600 1,080,734,464 +0.03(+0.98%)
Dec 18, 2006 2.639 2.650 2.548 2.574 855,678,656 -0.07(-2.57%)
Dec 15, 2006 2.681 2.687 2.630 2.642 877,417,792 -0.02(-0.94%)
Dec 14, 2006 2.682 2.711 2.658 2.667 987,264,384 -0.02(-0.56%)
Dec 13, 2006 2.649 2.683 2.625 2.682 1,016,288,256 +0.09(+3.38%)
Dec 12, 2006 2.669 2.676 2.576 2.594 1,226,546,304 -0.08(-2.94%)
Dec 11, 2006 2.678 2.690 2.652 2.673 592,637,696 +0.01(+0.56%)
Dec 08, 2006 2.627 2.692 2.620 2.658 930,008,512 +0.04(+1.40%)
Dec 07, 2006 2.711 2.726 2.617 2.622 1,191,715,072 -0.08(-3.11%)
Dec 06, 2006 2.730 2.753 2.701 2.706 756,846,080 -0.04(-1.58%)
Dec 05, 2006 2.761 2.781 2.737 2.749 786,105,984 +0.00(+0.16%)
Dec 04, 2006 2.767 2.772 2.726 2.744 841,579,008 -0.01(-0.22%)
Dec 01, 2006 2.765 2.781 2.714 2.750 942,971,840 -0.01(-0.37%)
Nov 30, 2006 2.777 2.791 2.743 2.761 1,032,905,280 -0.00(-0.15%)
Nov 29, 2006 2.801 2.806 2.718 2.765 1,372,071,040 -0.00(-0.01%)
Nov 28, 2006 2.722 2.770 2.708 2.765 1,228,748,416 +0.07(+2.54%)
Nov 27, 2006 2.786 2.806 2.696 2.697 1,274,725,632 -0.06(-2.28%)
Nov 24, 2006 2.697 2.803 2.696 2.760 615,505,792 +0.04(+1.46%)
Nov 22, 2006 2.680 2.733 2.646 2.720 796,864,000 +0.05(+1.93%)
Nov 21, 2006 2.633 2.668 2.624 2.668 738,518,912 +0.06(+2.46%)
Nov 20, 2006 2.572 2.620 2.566 2.604 676,844,864 +0.02(+0.72%)
Nov 17, 2006 2.564 2.588 2.560 2.586 553,149,824 +0.01(+0.28%)
Nov 16, 2006 2.556 2.599 2.549 2.578 822,976,128 +0.05(+1.86%)
Nov 15, 2006 2.562 2.587 2.530 2.531 779,377,280 -0.03(-1.12%)
Nov 14, 2006 2.554 2.560 2.527 2.560 698,378,176 +0.02(+0.77%)
Nov 13, 2006 2.506 2.544 2.489 2.541 534,459,104 +0.04(+1.48%)
Nov 10, 2006 2.516 2.518 2.485 2.503 443,345,920 -0.01(-0.26%)
Nov 09, 2006 2.497 2.551 2.473 2.510 1,094,656,640 +0.03(+1.08%)
Nov 08, 2006 2.410 2.490 2.406 2.483 819,475,072 +0.06(+2.41%)
Nov 07, 2006 2.423 2.440 2.413 2.425 623,646,912 +0.02(+1.00%)
Nov 06, 2006 2.378 2.411 2.362 2.401 515,460,960 +0.04(+1.81%)
Nov 03, 2006 2.390 2.395 2.343 2.358 512,161,088 -0.02(-0.87%)
Nov 02, 2006 2.377 2.389 2.364 2.379 551,997,696 -0.01(-0.23%)
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.