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

Apple (NQ: AAPL )

171.31 +2.01 (+1.19%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 2, 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 (%)
Jul 31, 2007 4.312 4.327 3.967 3.974 2,085,636,608 -0.29(-6.84%)
Jul 30, 2007 4.353 4.387 4.209 4.265 1,312,141,056 -0.07(-1.68%)
Jul 27, 2007 4.409 4.491 4.336 4.338 1,373,351,552 -0.06(-1.47%)
Jul 26, 2007 4.401 4.479 4.131 4.403 2,589,944,064 +0.26(+6.37%)
Jul 25, 2007 4.142 4.173 4.072 4.140 1,890,184,192 +0.07(+1.76%)
Jul 24, 2007 4.189 4.252 4.046 4.068 2,125,972,224 -0.27(-6.13%)
Jul 23, 2007 4.322 4.380 4.250 4.334 1,225,438,848 -0.00(-0.03%)
Jul 20, 2007 4.273 4.348 4.222 4.335 1,378,936,704 +0.11(+2.68%)
Jul 19, 2007 4.231 4.247 4.212 4.222 867,369,408 +0.06(+1.36%)
Jul 18, 2007 4.168 4.175 4.103 4.166 896,395,712 -0.02(-0.57%)
Jul 17, 2007 4.171 4.210 4.147 4.189 840,038,784 +0.02(+0.59%)
Jul 16, 2007 4.174 4.222 4.147 4.165 1,108,170,112 +0.01(+0.27%)
Jul 13, 2007 4.072 4.157 4.057 4.154 1,074,328,576 +0.11(+2.73%)
Jul 12, 2007 4.037 4.049 3.993 4.043 833,985,728 +0.05(+1.27%)
Jul 11, 2007 3.983 4.032 3.960 3.993 971,961,216 +0.00(+0.03%)
Jul 10, 2007 3.887 4.056 3.885 3.992 1,485,238,656 +0.06(+1.55%)
Jul 09, 2007 3.993 4.008 3.896 3.931 1,178,155,648 -0.06(-1.49%)
Jul 06, 2007 4.015 4.021 3.933 3.990 1,035,335,360 -0.01(-0.34%)
Jul 05, 2007 3.885 4.010 3.881 4.004 1,718,927,104 +0.17(+4.39%)
Jul 03, 2007 3.679 3.842 3.664 3.835 1,376,591,744 +0.18(+4.87%)
Jul 02, 2007 3.651 3.682 3.598 3.657 1,179,150,336 -0.02(-0.64%)
Jun 29, 2007 3.679 3.740 3.652 3.681 1,343,746,048 +0.04(+1.23%)
Jun 28, 2007 3.690 3.694 3.619 3.636 995,953,216 -0.04(-1.09%)
Jun 27, 2007 3.638 3.681 3.597 3.676 1,154,407,040 +0.07(+1.87%)
Jun 26, 2007 3.739 3.740 3.581 3.609 1,588,734,336 -0.08(-2.20%)
Jun 25, 2007 3.745 3.773 3.651 3.690 1,143,709,568 -0.02(-0.54%)
Jun 22, 2007 3.735 3.753 3.691 3.710 750,990,784 -0.03(-0.73%)
Jun 21, 2007 3.670 3.749 3.641 3.737 1,026,940,096 +0.07(+1.93%)
Jun 20, 2007 3.736 3.760 3.664 3.666 1,063,727,744 -0.06(-1.71%)
Jun 19, 2007 3.761 3.770 3.707 3.730 1,118,689,024 -0.04(-1.14%)
Jun 18, 2007 3.718 3.775 3.696 3.773 1,079,838,848 +0.14(+3.81%)
Jun 15, 2007 3.638 3.639 3.615 3.634 961,510,912 +0.05(+1.47%)
Jun 14, 2007 3.535 3.603 3.511 3.581 1,153,457,664 +0.04(+1.06%)
Jun 13, 2007 3.653 3.655 3.480 3.544 2,040,272,128 -0.09(-2.39%)
Jun 12, 2007 3.600 3.671 3.568 3.631 1,690,891,904 +0.01(+0.16%)
Jun 11, 2007 3.800 3.805 3.605 3.625 2,210,274,560 -0.13(-3.45%)
Jun 08, 2007 3.795 3.795 3.688 3.755 1,472,675,968 +0.01(+0.34%)
Jun 07, 2007 3.770 3.849 3.715 3.742 2,269,161,216 +0.01(+0.35%)
Jun 06, 2007 3.688 3.741 3.678 3.729 1,317,879,424 +0.03(+0.79%)
Jun 05, 2007 3.662 3.700 3.634 3.700 1,090,987,904 +0.04(+1.10%)
Jun 04, 2007 3.578 3.671 3.556 3.659 1,050,665,792 +0.09(+2.47%)
Jun 01, 2007 3.652 3.655 3.568 3.571 1,048,375,168 -0.08(-2.30%)
May 31, 2007 3.621 3.685 3.605 3.655 1,536,288,256 +0.07(+2.04%)
May 30, 2007 3.447 3.585 3.424 3.582 1,753,827,328 +0.13(+3.87%)
May 29, 2007 3.452 3.464 3.399 3.449 764,844,992 +0.02(+0.64%)
May 25, 2007 3.378 3.432 3.363 3.427 749,482,944 +0.09(+2.65%)
May 24, 2007 3.402 3.452 3.329 3.338 1,051,337,344 -0.07(-1.95%)
May 23, 2007 3.439 3.468 3.396 3.405 1,079,308,800 -0.02(-0.57%)
May 22, 2007 3.393 3.431 3.378 3.424 678,130,816 +0.05(+1.39%)
May 21, 2007 3.327 3.391 3.319 3.377 758,921,728 +0.06(+1.78%)
May 18, 2007 3.324 3.337 3.311 3.318 735,791,488 +0.02(+0.53%)
May 17, 2007 3.232 3.314 3.232 3.301 873,327,040 +0.06(+1.96%)
May 16, 2007 3.273 3.282 3.119 3.237 1,335,001,088 -0.01(-0.17%)
May 15, 2007 3.305 3.324 3.211 3.243 1,130,443,392 -0.06(-1.68%)
May 14, 2007 3.306 3.318 3.265 3.298 772,149,760 +0.02(+0.57%)
May 11, 2007 3.249 3.291 3.220 3.280 771,477,376 +0.04(+1.30%)
May 10, 2007 3.216 3.283 3.194 3.237 1,417,945,600 +0.01(+0.43%)
May 09, 2007 3.164 3.226 3.163 3.223 850,227,904 +0.05(+1.73%)
May 08, 2007 3.121 3.171 3.119 3.169 928,806,016 +0.03(+1.10%)
May 07, 2007 3.049 3.147 3.046 3.134 1,020,458,752 +0.09(+3.09%)
May 04, 2007 3.040 3.064 3.031 3.040 452,359,488 +0.01(+0.41%)
May 03, 2007 3.038 3.060 3.016 3.028 682,670,336 +0.00(+0.01%)
May 02, 2007 3.005 3.032 3.000 3.028 598,591,168 +0.03(+0.92%)
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.