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

Apple (NQ: AAPL )

220.69 +3.90 (+1.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2009 3.583 3.651 3.568 3.572 4,194,309,632 +0.02(+0.60%)
Mar 30, 2009 3.551 3.568 3.487 3.550 3,699,273,984 -0.18(-4.90%)
Mar 26, 2009 3.664 3.737 3.655 3.733 239,048,704 +0.11(+3.17%)
Mar 25, 2009 3.655 3.682 3.529 3.618 462,462,976 -0.00(-0.01%)
Mar 24, 2009 3.614 3.719 3.581 3.619 418,274,304 -0.04(-1.08%)
Mar 23, 2009 3.490 3.675 3.457 3.658 607,986,688 +0.21(+5.98%)
Mar 20, 2009 3.469 3.504 3.417 3.452 822,749,696 -0.00(-0.03%)
Mar 19, 2009 3.461 3.507 3.406 3.453 3,680,032,768 +0.00(+0.10%)
Mar 18, 2009 3.395 3.516 3.388 3.450 1,561,800,704 +0.06(+1.87%)
Mar 17, 2009 3.236 3.387 3.230 3.386 1,492,706,304 +0.14(+4.44%)
Mar 16, 2009 3.280 3.309 3.200 3.242 1,570,679,808 -0.02(-0.53%)
Mar 13, 2009 3.272 3.303 3.228 3.260 128,072,192 -0.01(-0.44%)
Mar 12, 2009 3.157 3.282 3.126 3.274 1,358,883,840 +0.12(+3.96%)
Mar 11, 2009 3.052 3.196 3.044 3.149 1,932,140,032 +0.14(+4.57%)
Mar 10, 2009 2.884 3.030 2.866 3.012 1,916,587,008 +0.19(+6.64%)
Mar 09, 2009 2.860 2.977 2.806 2.824 842,691,072 -0.07(-2.57%)
Mar 06, 2009 3.002 3.004 2.798 2.898 3,144,452,096 -0.12(-3.98%)
Mar 05, 2009 3.074 3.122 3.005 3.019 905,976,320 -0.08(-2.56%)
Mar 04, 2009 3.064 3.152 3.039 3.098 1,159,839,232 +0.11(+3.67%)
Mar 02, 2009 2.994 3.099 2.979 2.988 1,377,074,176 -0.05(-1.53%)
Feb 27, 2009 2.988 3.102 2.979 3.035 904,205,312 +0.00(+0.13%)
Feb 26, 2009 3.126 3.157 3.023 3.031 339,229,696 -0.07(-2.16%)
Feb 25, 2009 3.053 3.157 3.033 3.098 1,834,142,720 +0.03(+1.01%)
Feb 24, 2009 2.971 3.088 2.956 3.067 1,643,235,840 +0.11(+3.80%)
Feb 23, 2009 3.114 3.126 2.940 2.955 1,495,178,240 -0.14(-4.66%)
Feb 20, 2009 3.038 3.140 3.024 3.099 1,225,411,584 +0.02(+0.62%)
Feb 19, 2009 3.173 3.203 3.062 3.080 2,494,478,848 -0.13(-3.95%)
Feb 18, 2009 3.230 3.257 3.151 3.207 743,230,464 -0.01(-0.17%)
Feb 17, 2009 3.292 3.297 3.204 3.212 695,107,584 -0.16(-4.67%)
Feb 13, 2009 3.364 3.396 3.334 3.369 185,527,808 -0.00(-0.11%)
Feb 12, 2009 3.256 3.389 3.256 3.373 1,717,419,008 +0.08(+2.53%)
Feb 11, 2009 3.275 3.341 3.254 3.290 671,086,592 -0.03(-1.03%)
Feb 10, 2009 3.443 3.483 3.298 3.324 1,951,917,056 -0.16(-4.57%)
Feb 09, 2009 3.398 3.500 3.381 3.483 965,657,088 +0.09(+2.80%)
Feb 06, 2009 3.297 3.398 3.296 3.388 761,112,064 +0.11(+3.38%)
Feb 05, 2009 3.152 3.304 3.147 3.278 1,217,542,144 +0.10(+3.11%)
Feb 04, 2009 3.168 3.271 3.163 3.179 1,652,918,272 +0.02(+0.61%)
Feb 03, 2009 3.123 3.173 3.068 3.159 114,393,088 +0.05(+1.61%)
Feb 02, 2009 3.028 3.126 3.021 3.109 4,107,250,688 +0.05(+1.53%)
Jan 30, 2009 3.146 3.181 3.058 3.063 498,226,176 -0.10(-3.09%)
Jan 29, 2009 3.163 3.206 3.146 3.160 65,981,440 -0.04(-1.27%)
Jan 28, 2009 3.130 3.228 3.109 3.201 2,042,745,856 +0.12(+3.82%)
Jan 27, 2009 3.065 3.111 3.049 3.083 252,191,744 +0.04(+1.22%)
Jan 26, 2009 3.019 3.091 3.000 3.046 798,111,232 +0.04(+1.45%)
Jan 23, 2009 2.950 3.054 2.939 3.002 1,324,398,080 +0.00(+0.00%)
Jan 22, 2009 2.992 3.058 2.916 3.002 1,780,537,344 +0.19(+6.68%)
Jan 21, 2009 2.698 2.816 2.695 2.815 3,719,233,536 +0.16(+5.92%)
Jan 20, 2009 2.784 2.786 2.657 2.657 2,473,218,560 -0.14(-5.02%)
Jan 16, 2009 2.864 2.867 2.732 2.798 3,412,838,912 -0.04(-1.26%)
Jan 15, 2009 2.738 2.858 2.720 2.833 591,171,584 -0.07(-2.29%)
Jan 14, 2009 2.930 2.965 2.879 2.899 3,221,828,608 -0.08(-2.71%)
Jan 13, 2009 2.998 3.049 2.934 2.980 1,579,167,232 -0.03(-1.07%)
Jan 12, 2009 3.074 3.092 2.975 3.013 249,822,720 -0.07(-2.12%)
Jan 09, 2009 3.167 3.173 3.063 3.078 4,023,364,352 -0.07(-2.29%)
Jan 08, 2009 3.073 3.165 3.059 3.150 660,251,136 +0.06(+1.86%)
Jan 07, 2009 3.120 3.143 3.067 3.092 1,245,517,824 -0.07(-2.16%)
Jan 06, 2009 3.260 3.302 3.139 3.161 896,045,056 -0.05(-1.65%)
Jan 05, 2009 3.166 3.268 3.150 3.214 103,636,992 +0.13(+4.22%)
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.