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

Apple (NQ: AAPL )

220.88 +4.09 (+1.89%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 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, 2010 9.151 9.194 8.869 8.872 570,159,680 -0.26(-2.81%)
Apr 29, 2010 8.937 9.174 8.903 9.128 586,920,832 +0.24(+2.69%)
Apr 28, 2010 8.945 8.971 8.713 8.889 796,416,192 -0.01(-0.17%)
Apr 27, 2010 9.082 9.101 8.852 8.904 745,128,064 -0.25(-2.77%)
Apr 26, 2010 9.238 9.258 9.113 9.157 503,136,160 -0.05(-0.49%)
Apr 23, 2010 9.106 9.248 9.072 9.203 837,644,160 +0.15(+1.64%)
Apr 22, 2010 8.775 9.064 8.706 9.054 833,120,384 +0.25(+2.80%)
Apr 21, 2010 8.794 8.843 8.690 8.808 1,031,865,344 +0.50(+5.98%)
Apr 20, 2010 8.445 8.469 8.255 8.311 766,927,168 -0.08(-1.00%)
Apr 19, 2010 8.394 8.423 8.215 8.395 595,401,984 -0.01(-0.13%)
Apr 16, 2010 8.446 8.534 8.310 8.406 788,865,024 -0.05(-0.61%)
Apr 15, 2010 8.351 8.462 8.342 8.458 395,233,152 +0.11(+1.31%)
Apr 14, 2010 8.334 8.352 8.293 8.348 424,249,888 +0.11(+1.34%)
Apr 13, 2010 8.218 8.250 8.193 8.238 321,005,184 +0.00(+0.06%)
Apr 12, 2010 8.230 8.259 8.217 8.233 350,028,000 +0.02(+0.21%)
Apr 09, 2010 8.204 8.219 8.171 8.216 351,245,216 +0.06(+0.77%)
Apr 08, 2010 8.170 8.207 8.088 8.153 601,947,776 -0.02(-0.27%)
Apr 07, 2010 8.146 8.220 8.110 8.175 659,949,440 +0.04(+0.44%)
Apr 06, 2010 8.094 8.163 8.053 8.139 469,018,144 +0.04(+0.44%)
Apr 05, 2010 7.984 8.104 7.977 8.104 716,579,456 +0.09(+1.07%)
Apr 01, 2010 8.067 8.112 7.909 8.018 142,616,576 +0.03(+0.41%)
Mar 31, 2010 8.002 8.040 7.967 7.985 3,168,537,088 -0.03(-0.36%)
Mar 30, 2010 8.040 8.069 7.960 8.014 3,879,633,408 +0.12(+1.49%)
Mar 29, 2010 7.917 7.947 7.870 7.896 3,978,475,520 +0.05(+0.65%)
Mar 26, 2010 7.780 7.882 7.766 7.846 420,211,200 +0.14(+1.88%)
Mar 25, 2010 7.847 7.848 7.688 7.701 3,989,806,080 -0.09(-1.19%)
Mar 24, 2010 7.735 7.822 7.731 7.794 103,145,472 +0.03(+0.44%)
Mar 23, 2010 7.667 7.774 7.615 7.760 137,363,456 +0.12(+1.61%)
Mar 22, 2010 7.491 7.679 7.481 7.637 3,358,063,872 +0.08(+1.12%)
Mar 19, 2010 7.638 7.654 7.517 7.552 4,116,068,096 -0.08(-1.07%)
Mar 18, 2010 7.615 7.645 7.564 7.633 2,517,038,848 +0.02(+0.24%)
Mar 17, 2010 7.642 7.695 7.587 7.615 3,317,871,872 -0.01(-0.15%)
Mar 16, 2010 7.617 7.645 7.561 7.627 3,288,083,200 +0.02(+0.27%)
Mar 15, 2010 7.658 7.662 7.484 7.606 3,630,899,968 -0.09(-1.22%)
Mar 12, 2010 7.726 7.738 7.671 7.700 3,063,061,248 +0.04(+0.49%)
Mar 11, 2010 7.608 7.662 7.588 7.662 2,984,902,400 +0.02(+0.29%)
Mar 10, 2010 7.606 7.662 7.584 7.640 91,650,048 +0.06(+0.82%)
Mar 09, 2010 7.418 7.645 7.404 7.578 2,475,752,448 +0.13(+1.80%)
Mar 08, 2010 7.476 7.479 7.416 7.444 3,162,872,064 +0.00(+0.06%)
Mar 05, 2010 7.304 7.465 7.293 7.440 2,323,904,512 +0.28(+3.91%)
Mar 04, 2010 7.111 7.167 7.089 7.160 2,693,113,600 +0.05(+0.66%)
Mar 03, 2010 7.100 7.131 7.066 7.113 2,737,343,232 +0.02(+0.23%)
Mar 02, 2010 7.133 7.164 7.059 7.097 4,168,311,552 -0.00(-0.07%)
Mar 01, 2010 6.991 7.119 6.981 7.101 4,047,261,184 +0.15(+2.14%)
Feb 26, 2010 6.877 6.972 6.864 6.953 3,733,594,624 +0.09(+1.30%)
Feb 25, 2010 6.707 6.893 6.690 6.864 598,634,496 +0.05(+0.67%)
Feb 24, 2010 6.736 6.845 6.722 6.818 3,388,573,696 +0.12(+1.83%)
Feb 23, 2010 6.796 6.841 6.650 6.696 4,231,205,376 -0.11(-1.68%)
Feb 22, 2010 6.875 6.881 6.768 6.810 2,873,534,464 -0.04(-0.62%)
Feb 19, 2010 6.859 6.905 6.834 6.853 3,056,778,240 -0.04(-0.62%)
Feb 18, 2010 6.851 6.928 6.827 6.895 3,110,896,384 +0.01(+0.19%)
Feb 17, 2010 6.938 6.942 6.825 6.883 3,210,748,160 -0.03(-0.42%)
Feb 16, 2010 6.862 6.921 6.848 6.911 4,000,497,920 +0.10(+1.51%)
Feb 12, 2010 6.732 6.852 6.643 6.809 527,582,208 +0.06(+0.86%)
Feb 11, 2010 6.622 6.787 6.594 6.751 4,049,115,648 +0.12(+1.82%)
Feb 10, 2010 6.656 6.680 6.601 6.630 2,724,900,352 -0.04(-0.55%)
Feb 09, 2010 6.674 6.711 6.617 6.666 361,437,184 +0.07(+1.07%)
Feb 08, 2010 6.649 6.724 6.592 6.596 3,518,831,872 -0.05(-0.69%)
Feb 05, 2010 6.545 6.660 6.485 6.642 1,961,084,416 +0.12(+1.78%)
Feb 04, 2010 6.685 6.740 6.509 6.526 1,279,385,088 -0.24(-3.60%)
Feb 03, 2010 6.632 6.803 6.606 6.770 232,249,856 +0.11(+1.72%)
Feb 02, 2010 6.657 6.671 6.571 6.655 843,020,800 +0.04(+0.58%)
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.