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

Apple (NQ: AAPL )

226.96 -0.52 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Dec 30, 2005 2.409 2.461 2.390 2.443 656,184,320 +0.01(+0.62%)
Dec 29, 2005 2.500 2.508 2.427 2.428 515,096,192 -0.07(-2.88%)
Dec 28, 2005 2.526 2.540 2.491 2.500 419,097,760 -0.02(-0.89%)
Dec 27, 2005 2.514 2.555 2.513 2.522 621,064,128 +0.03(+1.20%)
Dec 23, 2005 2.520 2.523 2.491 2.492 241,553,680 -0.02(-0.91%)
Dec 22, 2005 2.511 2.531 2.501 2.515 389,574,208 +0.02(+0.71%)
Dec 21, 2005 2.467 2.501 2.465 2.497 496,599,584 +0.05(+1.93%)
Dec 20, 2005 2.434 2.459 2.417 2.450 503,539,456 +0.02(+1.02%)
Dec 19, 2005 2.416 2.467 2.414 2.425 556,499,584 +0.01(+0.38%)
Dec 16, 2005 2.451 2.457 2.415 2.416 703,020,672 -0.04(-1.48%)
Dec 15, 2005 2.447 2.476 2.424 2.453 589,808,832 +0.01(+0.24%)
Dec 14, 2005 2.465 2.491 2.388 2.447 1,524,606,976 -0.10(-3.96%)
Dec 13, 2005 2.543 2.564 2.522 2.548 518,863,296 +0.00(+0.09%)
Dec 12, 2005 2.549 2.560 2.534 2.545 551,972,160 +0.02(+0.78%)
Dec 09, 2005 2.522 2.535 2.492 2.526 583,811,456 +0.01(+0.34%)
Dec 08, 2005 2.487 2.520 2.467 2.517 830,716,224 +0.00(+0.18%)
Dec 07, 2005 2.522 2.530 2.485 2.513 711,565,760 -0.00(-0.14%)
Dec 06, 2005 2.512 2.543 2.492 2.516 900,375,488 +0.08(+3.11%)
Dec 05, 2005 2.445 2.465 2.429 2.440 613,608,128 -0.03(-1.12%)
Dec 02, 2005 2.450 2.472 2.402 2.468 941,381,440 +0.04(+1.44%)
Dec 01, 2005 2.343 2.437 2.338 2.433 854,264,384 +0.13(+5.57%)
Nov 30, 2005 2.320 2.339 2.294 2.304 624,760,832 -0.01(-0.41%)
Nov 29, 2005 2.378 2.389 2.289 2.314 933,380,160 -0.05(-2.24%)
Nov 28, 2005 2.403 2.415 2.347 2.367 1,070,223,232 +0.01(+0.46%)
Nov 25, 2005 2.299 2.363 2.294 2.356 415,180,064 +0.08(+3.32%)
Nov 23, 2005 2.273 2.310 2.266 2.280 510,635,520 +0.02(+0.89%)
Nov 22, 2005 2.203 2.268 2.192 2.260 567,930,816 +0.05(+2.40%)
Nov 21, 2005 2.203 2.215 2.165 2.207 537,827,456 +0.01(+0.62%)
Nov 18, 2005 2.221 2.223 2.187 2.194 551,595,456 +0.00(+0.06%)
Nov 17, 2005 2.229 2.239 2.183 2.192 710,641,856 -0.01(-0.66%)
Nov 16, 2005 2.146 2.211 2.144 2.207 823,306,624 +0.09(+4.29%)
Nov 15, 2005 2.093 2.143 2.088 2.116 568,278,720 +0.03(+1.35%)
Nov 14, 2005 2.091 2.106 2.070 2.088 388,721,632 -0.00(-0.15%)
Nov 11, 2005 2.091 2.110 2.084 2.091 447,049,376 +0.01(+0.59%)
Nov 10, 2005 2.061 2.080 2.005 2.079 702,031,232 +0.04(+1.78%)
Nov 09, 2005 2.039 2.080 2.039 2.042 559,947,008 +0.01(+0.35%)
Nov 08, 2005 2.037 2.052 2.008 2.035 497,908,640 -0.01(-0.55%)
Nov 07, 2005 2.068 2.096 2.044 2.047 671,202,240 -0.03(-1.50%)
Nov 04, 2005 2.051 2.081 2.026 2.078 923,089,088 -0.02(-1.13%)
Nov 03, 2005 2.048 2.118 2.041 2.102 929,429,440 +0.06(+3.17%)
Nov 02, 2005 1.961 2.039 1.957 2.037 907,928,768 +0.08(+4.26%)
Nov 01, 2005 1.945 1.976 1.932 1.954 789,765,632 -0.00(-0.16%)
Oct 31, 2005 1.876 1.970 1.860 1.957 992,459,200 +0.11(+5.73%)
Oct 28, 2005 1.904 1.917 1.841 1.851 809,381,056 -0.03(-1.70%)
Oct 27, 2005 1.936 1.937 1.883 1.883 433,221,440 -0.06(-2.84%)
Oct 26, 2005 1.912 1.956 1.900 1.938 665,203,904 +0.03(+1.66%)
Oct 25, 2005 1.916 1.932 1.892 1.906 490,083,040 -0.02(-1.21%)
Oct 24, 2005 1.877 1.930 1.872 1.930 643,026,112 +0.04(+2.03%)
Oct 21, 2005 1.936 1.936 1.881 1.891 837,426,112 -0.02(-0.86%)
Oct 20, 2005 1.851 1.920 1.847 1.908 1,427,240,320 +0.04(+2.18%)
Oct 19, 2005 1.769 1.868 1.740 1.867 1,060,257,216 +0.09(+5.23%)
Oct 18, 2005 1.809 1.833 1.774 1.774 640,713,856 -0.04(-2.30%)
Oct 17, 2005 1.834 1.843 1.790 1.816 648,456,704 -0.02(-1.04%)
Oct 14, 2005 1.836 1.847 1.794 1.835 1,088,496,384 +0.01(+0.48%)
Oct 13, 2005 1.680 1.833 1.674 1.826 1,960,967,552 +0.15(+9.12%)
Oct 12, 2005 1.653 1.709 1.627 1.673 2,835,264,000 -0.08(-4.54%)
Oct 11, 2005 1.741 1.763 1.713 1.753 1,308,569,472 +0.04(+2.42%)
Oct 10, 2005 1.761 1.764 1.708 1.712 533,730,304 -0.03(-1.81%)
Oct 07, 2005 1.758 1.765 1.718 1.743 712,540,416 -0.01(-0.77%)
Oct 06, 2005 1.808 1.818 1.729 1.757 795,274,816 -0.04(-2.05%)
Oct 05, 2005 1.846 1.847 1.793 1.793 580,487,616 -0.03(-1.80%)
Oct 04, 2005 1.867 1.881 1.826 1.826 518,209,504 -0.02(-1.27%)
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.