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

Apple (NQ: AAPL )

170.33 -3.17 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2005 1.665 1.749 1.651 1.737 1,118,164,864 +0.09(+5.73%)
Oct 28, 2005 1.690 1.702 1.634 1.643 911,897,920 -0.03(-1.70%)
Oct 27, 2005 1.719 1.719 1.671 1.671 488,093,632 -0.05(-2.84%)
Oct 26, 2005 1.697 1.736 1.687 1.720 749,459,136 +0.03(+1.66%)
Oct 25, 2005 1.701 1.715 1.680 1.692 552,157,376 -0.02(-1.22%)
Oct 24, 2005 1.666 1.713 1.661 1.713 724,472,320 +0.03(+2.03%)
Oct 21, 2005 1.718 1.718 1.670 1.679 943,495,168 -0.01(-0.86%)
Oct 20, 2005 1.643 1.704 1.639 1.693 1,608,015,744 +0.04(+2.18%)
Oct 19, 2005 1.570 1.658 1.544 1.657 1,194,550,272 +0.08(+5.23%)
Oct 18, 2005 1.606 1.627 1.574 1.575 721,867,200 -0.04(-2.30%)
Oct 17, 2005 1.628 1.636 1.589 1.612 730,590,720 -0.02(-1.04%)
Oct 14, 2005 1.630 1.639 1.592 1.629 1,226,366,208 +0.01(+0.48%)
Oct 13, 2005 1.491 1.627 1.486 1.621 2,209,345,280 +0.14(+9.12%)
Oct 12, 2005 1.467 1.517 1.444 1.485 3,194,380,800 -0.07(-4.54%)
Oct 11, 2005 1.545 1.564 1.520 1.556 1,474,313,984 +0.04(+2.42%)
Oct 10, 2005 1.563 1.566 1.516 1.519 601,332,992 -0.03(-1.81%)
Oct 07, 2005 1.560 1.566 1.525 1.547 802,791,360 -0.01(-0.77%)
Oct 06, 2005 1.604 1.613 1.534 1.559 896,004,992 -0.03(-2.05%)
Oct 05, 2005 1.639 1.639 1.592 1.592 654,012,608 -0.03(-1.80%)
Oct 04, 2005 1.657 1.669 1.621 1.621 583,846,336 -0.02(-1.27%)
Oct 03, 2005 1.633 1.645 1.619 1.642 602,016,576 +0.03(+1.55%)
Sep 30, 2005 1.578 1.618 1.565 1.617 629,680,128 +0.04(+2.43%)
Sep 29, 2005 1.545 1.586 1.532 1.579 754,143,936 +0.04(+2.47%)
Sep 28, 2005 1.601 1.602 1.526 1.541 1,333,064,576 -0.07(-4.42%)
Sep 27, 2005 1.626 1.636 1.611 1.612 404,684,768 -0.01(-0.74%)
Sep 26, 2005 1.630 1.645 1.608 1.624 647,276,608 +0.02(+1.20%)
Sep 23, 2005 1.604 1.614 1.563 1.604 661,325,312 +0.04(+2.50%)
Sep 22, 2005 1.565 1.582 1.548 1.565 549,334,720 -0.01(-0.40%)
Sep 21, 2005 1.597 1.600 1.564 1.572 511,443,200 -0.03(-2.03%)
Sep 20, 2005 1.598 1.623 1.596 1.604 971,518,144 +0.02(+1.04%)
Sep 19, 2005 1.540 1.595 1.540 1.588 928,092,480 +0.04(+2.79%)
Sep 16, 2005 1.515 1.544 1.506 1.544 700,107,776 +0.04(+2.69%)
Sep 15, 2005 1.508 1.513 1.488 1.504 491,671,808 +0.01(+0.52%)
Sep 14, 2005 1.544 1.544 1.492 1.496 562,053,440 -0.04(-2.38%)
Sep 13, 2005 1.539 1.547 1.518 1.533 583,541,952 -0.02(-1.13%)
Sep 12, 2005 1.541 1.557 1.525 1.550 535,889,600 +0.00(+0.18%)
Sep 09, 2005 1.510 1.549 1.502 1.547 729,048,448 +0.05(+3.07%)
Sep 08, 2005 1.488 1.512 1.482 1.501 831,888,640 +0.03(+2.26%)
Sep 07, 2005 1.479 1.490 1.445 1.468 1,139,622,656 -0.00(-0.25%)
Sep 06, 2005 1.408 1.474 1.404 1.472 968,739,584 +0.08(+5.58%)
Sep 02, 2005 1.396 1.411 1.391 1.394 260,932,112 -0.00(-0.09%)
Sep 01, 2005 1.417 1.423 1.390 1.395 421,849,312 -0.02(-1.34%)
Aug 31, 2005 1.411 1.418 1.395 1.414 477,137,536 +0.01(+0.69%)
Aug 30, 2005 1.387 1.411 1.385 1.405 614,174,080 +0.02(+1.59%)
Aug 29, 2005 1.365 1.388 1.365 1.383 302,903,040 +0.00(+0.22%)
Aug 26, 2005 1.391 1.398 1.368 1.379 309,100,640 -0.01(-0.69%)
Aug 25, 2005 1.391 1.402 1.382 1.389 327,137,568 +0.01(+0.63%)
Aug 24, 2005 1.375 1.421 1.375 1.380 677,255,808 +0.00(+0.07%)
Aug 23, 2005 1.383 1.390 1.367 1.379 350,053,920 -0.00(-0.28%)
Aug 22, 2005 1.392 1.410 1.365 1.383 459,321,344 +0.00(+0.09%)
Aug 19, 2005 1.396 1.408 1.380 1.382 452,200,032 -0.01(-1.01%)
Aug 18, 2005 1.415 1.417 1.380 1.396 524,071,136 -0.03(-1.80%)
Aug 17, 2005 1.399 1.431 1.398 1.422 600,662,912 +0.03(+1.95%)
Aug 16, 2005 1.429 1.433 1.394 1.395 636,843,264 -0.04(-3.00%)
Aug 15, 2005 1.402 1.458 1.401 1.438 1,285,609,088 +0.05(+3.43%)
Aug 12, 2005 1.311 1.394 1.308 1.390 1,104,551,424 +0.06(+4.77%)
Aug 11, 2005 1.309 1.331 1.304 1.327 322,655,680 +0.02(+1.43%)
Aug 10, 2005 1.327 1.339 1.306 1.308 428,292,416 -0.01(-1.00%)
Aug 09, 2005 1.295 1.324 1.294 1.322 459,078,016 +0.04(+2.74%)
Aug 08, 2005 1.297 1.304 1.285 1.286 209,614,960 -0.01(-0.79%)
Aug 05, 2005 1.281 1.308 1.267 1.297 287,128,512 +0.01(+0.66%)
Aug 04, 2005 1.294 1.297 1.275 1.288 327,596,448 -0.02(-1.18%)
Aug 03, 2005 1.303 1.306 1.290 1.303 309,924,256 +0.00(+0.07%)
Aug 02, 2005 1.294 1.312 1.285 1.303 352,300,160 +0.01(+1.03%)
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.