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

Apple (NQ: AAPL )

167.04 -0.96 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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 (%)
Sep 30, 2008 3.265 3.468 3.206 3.428 599,163,904 +0.25(+7.98%)
Sep 29, 2008 3.608 3.609 3.034 3.175 260,194,304 -0.69(-17.92%)
Sep 26, 2008 3.767 3.915 3.710 3.868 747,563,008 -0.11(-2.80%)
Sep 25, 2008 3.915 4.065 3.876 3.979 4,044,450,816 +0.10(+2.50%)
Sep 24, 2008 3.838 3.949 3.774 3.882 89,093,120 +0.06(+1.47%)
Sep 23, 2008 3.977 4.096 3.820 3.825 2,023,396,352 -0.13(-3.21%)
Sep 22, 2008 4.221 4.230 3.941 3.952 2,806,589,440 -0.30(-7.00%)
Sep 19, 2008 4.301 4.349 4.111 4.250 3,271,029,760 +0.21(+5.09%)
Sep 18, 2008 3.938 4.084 3.640 4.044 1,010,074,624 +0.19(+4.90%)
Sep 17, 2008 4.177 4.177 3.855 3.855 1,361,004,544 -0.36(-8.61%)
Sep 16, 2008 4.037 4.298 3.986 4.219 1,355,875,328 -0.01(-0.34%)
Sep 15, 2008 4.284 4.454 4.233 4.233 3,336,451,584 -0.26(-5.76%)
Sep 12, 2008 4.551 4.551 4.418 4.492 2,278,676,992 -0.11(-2.43%)
Sep 11, 2008 4.469 4.614 4.403 4.604 3,755,068,416 +0.03(+0.69%)
Sep 10, 2008 4.594 4.674 4.488 4.572 3,771,709,952 -0.00(-0.05%)
Sep 09, 2008 4.731 4.824 4.518 4.575 1,730,461,696 -0.19(-3.95%)
Sep 08, 2008 4.963 4.973 4.568 4.763 80,505,856 -0.07(-1.41%)
Sep 05, 2008 4.783 4.898 4.755 4.831 2,227,753,472 -0.03(-0.65%)
Sep 04, 2008 5.002 5.064 4.850 4.862 1,867,185,664 -0.17(-3.44%)
Sep 03, 2008 5.032 5.087 4.946 5.035 1,796,302,336 +0.02(+0.46%)
Sep 02, 2008 5.199 5.233 4.976 5.012 2,177,016,832 -0.10(-1.97%)
Aug 29, 2008 5.216 5.233 5.098 5.113 672,727,040 -0.13(-2.42%)
Aug 28, 2008 5.286 5.316 5.210 5.240 3,575,879,936 -0.03(-0.53%)
Aug 27, 2008 5.227 5.301 5.193 5.268 3,960,470,528 +0.03(+0.59%)
Aug 26, 2008 5.210 5.274 5.206 5.237 3,693,299,968 +0.03(+0.63%)
Aug 25, 2008 5.313 5.315 5.177 5.204 4,015,548,160 -0.13(-2.40%)
Aug 22, 2008 5.303 5.353 5.295 5.332 3,644,071,168 +0.08(+1.43%)
Aug 21, 2008 5.262 5.291 5.184 5.256 179,141,632 -0.05(-0.88%)
Aug 20, 2008 5.271 5.336 5.236 5.303 4,202,273,024 +0.07(+1.33%)
Aug 19, 2008 5.264 5.340 5.182 5.234 812,938,752 -0.06(-1.06%)
Aug 18, 2008 5.295 5.363 5.242 5.290 280,848,384 -0.01(-0.20%)
Aug 15, 2008 5.400 5.421 5.279 5.300 1,575,945,728 -0.11(-2.00%)
Aug 14, 2008 5.378 5.442 5.364 5.408 1,601,221,632 +0.00(+0.01%)
Aug 13, 2008 5.368 5.429 5.305 5.408 2,687,498,240 +0.08(+1.45%)
Aug 12, 2008 5.233 5.407 5.233 5.330 2,637,202,432 +0.10(+1.83%)
Aug 11, 2008 5.129 5.323 5.117 5.234 3,093,326,336 +0.12(+2.37%)
Aug 08, 2008 4.942 5.117 4.939 5.114 1,623,572,992 +0.18(+3.66%)
Aug 07, 2008 4.907 5.011 4.871 4.933 1,278,532,608 -0.02(-0.38%)
Aug 06, 2008 4.825 5.049 4.765 4.952 2,265,261,056 +0.11(+2.21%)
Aug 05, 2008 4.687 4.850 4.669 4.845 1,411,154,432 +0.22(+4.84%)
Aug 04, 2008 4.723 4.762 4.612 4.621 616,674,816 -0.10(-2.19%)
Aug 01, 2008 4.822 4.825 4.697 4.725 219,713,024 -0.07(-1.44%)
Jul 31, 2008 4.751 4.892 4.734 4.794 989,450,752 -0.03(-0.58%)
Jul 30, 2008 4.759 4.840 4.707 4.822 1,716,297,728 +0.08(+1.78%)
Jul 29, 2008 4.687 4.809 4.634 4.737 1,375,503,872 +0.08(+1.74%)
Jul 28, 2008 4.896 4.900 4.645 4.657 2,176,599,040 -0.23(-4.76%)
Jul 25, 2008 4.838 4.916 4.785 4.889 957,444,608 +0.09(+1.94%)
Jul 24, 2008 4.956 4.984 4.779 4.796 2,664,891,904 -0.22(-4.35%)
Jul 23, 2008 4.976 5.078 4.873 5.014 211,387,392 +0.13(+2.62%)
Jul 22, 2008 4.494 4.909 4.419 4.886 2,695,612,416 -0.13(-2.57%)
Jul 21, 2008 5.034 5.052 4.859 5.015 2,687,413,248 +0.03(+0.69%)
Jul 18, 2008 5.082 5.117 4.976 4.981 2,903,584,256 -0.20(-3.88%)
Jul 17, 2008 5.251 5.277 5.169 5.182 1,984,396,800 -0.03(-0.58%)
Jul 16, 2008 5.133 5.215 5.085 5.212 1,903,695,360 +0.10(+1.87%)
Jul 15, 2008 5.202 5.240 5.018 5.116 31,300,608 -0.13(-2.44%)
Jul 14, 2008 5.406 5.408 5.220 5.244 3,049,807,872 +0.04(+0.75%)
Jul 11, 2008 5.292 5.342 5.157 5.205 3,414,181,888 -0.12(-2.29%)
Jul 10, 2008 5.275 5.348 5.168 5.327 2,673,758,208 +0.07(+1.37%)
Jul 09, 2008 5.435 5.456 5.252 5.255 3,130,393,088 -0.16(-2.95%)
Jul 08, 2008 5.290 5.420 5.210 5.415 3,068,839,936 +0.13(+2.51%)
Jul 07, 2008 5.222 5.342 5.184 5.283 2,505,508,864 +0.15(+2.96%)
Jul 03, 2008 5.115 5.193 4.999 5.131 43,339,776 +0.06(+1.15%)
Jul 02, 2008 5.284 5.352 5.072 5.072 2,647,484,928 -0.20(-3.72%)
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.