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

Apple (NQ: AAPL )

165.00 -2.03 (-1.22%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 19, 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 (%)
Apr 30, 2007 3.019 3.046 3.006 3.010 730,109,056 -0.00(-0.12%)
Apr 27, 2007 2.961 3.014 2.946 3.014 828,346,112 +0.03(+1.09%)
Apr 26, 2007 3.064 3.091 2.965 2.981 2,059,668,224 +0.11(+3.66%)
Apr 25, 2007 2.842 2.877 2.829 2.876 1,428,339,840 +0.06(+2.26%)
Apr 24, 2007 2.834 2.907 2.754 2.812 1,249,860,608 -0.01(-0.29%)
Apr 23, 2007 2.762 2.829 2.757 2.820 924,323,520 +0.08(+2.79%)
Apr 20, 2007 2.747 2.750 2.731 2.744 621,943,168 +0.02(+0.78%)
Apr 19, 2007 2.720 2.752 2.709 2.722 504,629,312 -0.00(-0.14%)
Apr 18, 2007 2.719 2.740 2.702 2.726 549,472,384 +0.00(+0.06%)
Apr 17, 2007 2.775 2.784 2.705 2.725 890,524,800 -0.03(-1.18%)
Apr 16, 2007 2.733 2.760 2.722 2.757 721,270,272 +0.04(+1.32%)
Apr 13, 2007 2.741 2.757 2.716 2.722 852,542,464 -0.06(-2.12%)
Apr 12, 2007 2.776 2.784 2.736 2.780 783,467,520 -0.01(-0.43%)
Apr 11, 2007 2.832 2.833 2.785 2.792 650,584,704 -0.05(-1.76%)
Apr 10, 2007 2.825 2.843 2.817 2.843 417,582,880 +0.02(+0.64%)
Apr 09, 2007 2.871 2.874 2.806 2.824 489,524,672 -0.03(-1.09%)
Apr 05, 2007 2.839 2.855 2.821 2.855 421,121,504 +0.01(+0.43%)
Apr 04, 2007 2.863 2.869 2.839 2.843 564,693,376 -0.01(-0.24%)
Apr 03, 2007 2.839 2.872 2.828 2.850 691,582,464 +0.03(+0.91%)
Apr 02, 2007 2.839 2.843 2.805 2.824 594,321,664 +0.02(+0.80%)
Mar 30, 2007 2.843 2.855 2.797 2.802 711,270,912 -0.03(-0.90%)
Mar 29, 2007 2.841 2.841 2.782 2.827 859,390,208 +0.02(+0.55%)
Mar 28, 2007 2.862 2.877 2.809 2.812 1,123,747,840 -0.07(-2.33%)
Mar 27, 2007 2.887 2.920 2.865 2.879 1,103,602,048 -0.01(-0.41%)
Mar 26, 2007 2.835 2.892 2.814 2.891 1,024,354,176 +0.07(+2.49%)
Mar 23, 2007 2.815 2.837 2.814 2.821 534,227,936 -0.01(-0.47%)
Mar 22, 2007 2.827 2.846 2.805 2.834 665,104,384 +0.00(+0.10%)
Mar 21, 2007 2.774 2.835 2.764 2.831 813,599,616 +0.07(+2.61%)
Mar 20, 2007 2.755 2.770 2.746 2.759 579,144,704 +0.01(+0.38%)
Mar 19, 2007 2.722 2.761 2.702 2.748 844,277,248 +0.05(+1.72%)
Mar 16, 2007 2.702 2.714 2.694 2.702 676,230,080 +0.00(+0.02%)
Mar 15, 2007 2.713 2.725 2.694 2.701 662,022,720 -0.01(-0.48%)
Mar 14, 2007 2.672 2.714 2.652 2.714 943,198,720 +0.05(+1.81%)
Mar 13, 2007 2.710 2.732 2.666 2.666 1,027,506,240 -0.04(-1.64%)
Mar 12, 2007 2.669 2.714 2.654 2.710 863,795,008 +0.06(+2.16%)
Mar 09, 2007 2.678 2.680 2.636 2.653 535,056,224 -0.00(-0.03%)
Mar 08, 2007 2.672 2.676 2.638 2.654 605,097,024 +0.01(+0.32%)
Mar 07, 2007 2.656 2.683 2.637 2.646 741,640,320 -0.01(-0.53%)
Mar 06, 2007 2.648 2.663 2.636 2.660 856,428,608 +0.06(+2.17%)
Mar 05, 2007 2.590 2.674 2.586 2.603 994,305,024 +0.03(+1.07%)
Mar 02, 2007 2.617 2.640 2.570 2.576 1,018,403,904 -0.05(-1.90%)
Mar 01, 2007 2.534 2.663 2.526 2.626 1,676,273,664 +0.07(+2.90%)
Feb 28, 2007 2.503 2.582 2.503 2.552 1,089,202,048 +0.02(+0.81%)
Feb 27, 2007 2.603 2.626 2.516 2.531 1,357,370,368 -0.14(-5.32%)
Feb 26, 2007 2.710 2.714 2.642 2.674 730,496,960 -0.01(-0.47%)
Feb 23, 2007 2.689 2.725 2.680 2.686 613,638,592 -0.01(-0.49%)
Feb 22, 2007 2.738 2.739 2.670 2.700 992,989,440 +0.01(+0.35%)
Feb 21, 2007 2.593 2.699 2.592 2.690 1,368,158,592 +0.10(+3.84%)
Feb 20, 2007 2.553 2.599 2.538 2.591 731,479,808 +0.03(+1.26%)
Feb 16, 2007 2.566 2.576 2.553 2.558 473,583,584 -0.01(-0.45%)
Feb 15, 2007 2.577 2.582 2.557 2.570 430,643,552 -0.00(-0.11%)
Feb 14, 2007 2.552 2.583 2.551 2.573 601,551,488 +0.02(+0.71%)
Feb 13, 2007 2.568 2.572 2.542 2.554 688,032,704 -0.01(-0.21%)
Feb 12, 2007 2.546 2.569 2.522 2.560 857,468,032 +0.05(+1.93%)
Feb 09, 2007 2.590 2.600 2.510 2.511 1,019,130,432 -0.09(-3.38%)
Feb 08, 2007 2.577 2.609 2.576 2.599 804,140,608 +0.00(+0.04%)
Feb 07, 2007 2.548 2.605 2.520 2.598 1,263,907,968 +0.06(+2.38%)
Feb 06, 2007 2.547 2.548 2.499 2.538 1,023,605,568 +0.01(+0.25%)
Feb 05, 2007 2.542 2.570 2.532 2.532 686,528,704 -0.02(-0.96%)
Feb 02, 2007 2.537 2.571 2.524 2.556 736,121,280 +0.00(+0.01%)
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.