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

Apple (NQ: AAPL )

169.70 -0.63 (-0.37%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 1, 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, 2006 2.016 2.070 1.999 2.050 1,057,526,208 +0.07(+3.61%)
Jul 28, 2006 1.928 1.981 1.915 1.978 818,908,992 +0.07(+3.45%)
Jul 27, 2006 1.945 1.961 1.896 1.912 870,442,688 -0.01(-0.74%)
Jul 26, 2006 1.870 1.950 1.860 1.926 1,064,115,200 +0.06(+3.14%)
Jul 25, 2006 1.863 1.873 1.833 1.868 697,577,984 +0.02(+0.83%)
Jul 24, 2006 1.848 1.873 1.823 1.852 856,144,256 +0.02(+1.15%)
Jul 21, 2006 1.801 1.844 1.799 1.831 1,056,329,856 +0.01(+0.36%)
Jul 20, 2006 1.839 1.858 1.801 1.825 2,335,734,528 +0.19(+11.83%)
Jul 19, 2006 1.597 1.661 1.579 1.632 1,658,404,352 +0.04(+2.27%)
Jul 18, 2006 1.603 1.624 1.564 1.595 1,185,435,136 +0.02(+1.01%)
Jul 17, 2006 1.560 1.602 1.558 1.579 1,213,366,016 +0.05(+3.35%)
Jul 14, 2006 1.583 1.595 1.513 1.528 1,175,786,880 -0.05(-3.02%)
Jul 13, 2006 1.569 1.632 1.550 1.576 1,480,072,448 -0.02(-1.34%)
Jul 12, 2006 1.664 1.666 1.596 1.597 1,097,842,816 -0.08(-4.83%)
Jul 11, 2006 1.662 1.689 1.645 1.678 977,229,568 +0.02(+1.18%)
Jul 10, 2006 1.680 1.704 1.644 1.659 626,881,792 -0.01(-0.72%)
Jul 07, 2006 1.673 1.706 1.649 1.671 946,603,520 -0.01(-0.66%)
Jul 06, 2006 1.722 1.731 1.677 1.682 749,982,848 -0.04(-2.16%)
Jul 05, 2006 1.724 1.737 1.706 1.719 613,702,336 -0.03(-1.64%)
Jul 03, 2006 1.735 1.755 1.729 1.748 230,646,736 +0.02(+1.19%)
Jun 30, 2006 1.737 1.742 1.704 1.727 876,374,976 -0.05(-2.88%)
Jun 29, 2006 1.712 1.782 1.701 1.778 1,036,456,000 +0.09(+5.27%)
Jun 28, 2006 1.728 1.728 1.671 1.690 1,007,732,224 -0.04(-2.45%)
Jun 27, 2006 1.782 1.786 1.731 1.732 651,928,512 -0.05(-2.64%)
Jun 26, 2006 1.785 1.785 1.760 1.779 552,461,120 +0.00(+0.27%)
Jun 23, 2006 1.801 1.815 1.771 1.774 781,750,592 -0.02(-1.26%)
Jun 22, 2006 1.755 1.802 1.751 1.797 1,145,485,312 +0.05(+2.97%)
Jun 21, 2006 1.741 1.771 1.728 1.745 1,022,478,656 +0.01(+0.68%)
Jun 20, 2006 1.737 1.760 1.728 1.733 796,925,824 +0.01(+0.47%)
Jun 19, 2006 1.744 1.755 1.719 1.725 854,164,608 -0.01(-0.63%)
Jun 16, 2006 1.779 1.785 1.735 1.736 992,500,544 -0.05(-3.06%)
Jun 15, 2006 1.728 1.802 1.712 1.791 1,409,708,544 +0.05(+3.07%)
Jun 14, 2006 1.758 1.773 1.710 1.737 1,040,133,376 -0.02(-1.23%)
Jun 13, 2006 1.737 1.782 1.730 1.759 1,279,859,840 +0.04(+2.33%)
Jun 12, 2006 1.791 1.801 1.718 1.719 850,049,344 -0.07(-3.78%)
Jun 09, 2006 1.845 1.857 1.782 1.787 918,748,672 -0.05(-2.50%)
Jun 08, 2006 1.763 1.838 1.724 1.832 1,654,803,456 +0.07(+3.75%)
Jun 07, 2006 1.813 1.822 1.760 1.766 888,804,736 -0.03(-1.94%)
Jun 06, 2006 1.816 1.829 1.777 1.801 859,851,328 -0.01(-0.46%)
Jun 05, 2006 1.844 1.844 1.809 1.810 717,392,576 -0.05(-2.69%)
Jun 02, 2006 1.883 1.903 1.836 1.860 812,129,024 -0.02(-0.82%)
Jun 01, 2006 1.805 1.878 1.795 1.875 1,116,161,536 +0.07(+4.02%)
May 31, 2006 1.862 1.864 1.770 1.803 1,516,938,368 -0.04(-2.37%)
May 30, 2006 1.909 1.909 1.846 1.846 667,170,112 -0.07(-3.66%)
May 26, 2006 1.940 1.947 1.904 1.917 512,754,784 -0.02(-1.21%)
May 25, 2006 1.938 1.944 1.909 1.940 549,073,728 +0.03(+1.56%)
May 24, 2006 1.900 1.920 1.857 1.910 1,084,866,176 +0.01(+0.30%)
May 23, 2006 1.956 1.966 1.900 1.905 822,686,464 -0.01(-0.36%)
May 22, 2006 1.926 1.930 1.893 1.911 851,429,184 -0.03(-1.75%)
May 19, 2006 1.905 1.957 1.895 1.946 1,167,759,488 +0.04(+2.10%)
May 18, 2006 1.981 1.998 1.904 1.905 779,838,912 -0.06(-3.19%)
May 17, 2006 1.951 1.981 1.932 1.968 893,193,664 +0.01(+0.43%)
May 16, 2006 2.054 2.058 1.953 1.960 1,109,592,704 -0.08(-4.15%)
May 15, 2006 2.032 2.062 2.024 2.045 627,336,576 +0.00(+0.13%)
May 12, 2006 2.046 2.072 2.016 2.042 760,165,952 -0.01(-0.66%)
May 11, 2006 2.135 2.136 2.037 2.055 962,448,576 -0.07(-3.47%)
May 10, 2006 2.150 2.151 2.099 2.129 553,440,576 -0.01(-0.61%)
May 09, 2006 2.166 2.188 2.130 2.142 629,604,288 -0.03(-1.20%)
May 08, 2006 2.201 2.226 2.163 2.168 704,427,328 +0.00(+0.00%)
May 05, 2006 2.167 2.179 2.146 2.168 667,812,160 +0.02(+1.07%)
May 04, 2006 2.148 2.198 2.125 2.145 1,018,939,904 -0.00(-0.01%)
May 03, 2006 2.166 2.170 2.117 2.146 813,659,392 -0.01(-0.67%)
May 02, 2006 2.116 2.171 2.114 2.160 914,115,392 +0.06(+2.90%)
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.