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

Apple (NQ: AAPL )

184.57 +1.83 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2010 7.732 7.770 7.530 7.576 875,743,104 -0.14(-1.81%)
Jun 29, 2010 7.955 7.963 7.659 7.715 1,342,766,720 -0.32(-3.95%)
Jun 25, 2010 8.134 8.140 8.006 8.033 652,115,968 -0.07(-0.86%)
Jun 24, 2010 8.162 8.228 8.075 8.102 847,046,016 -0.06(-0.73%)
Jun 23, 2010 8.270 8.272 8.069 8.161 910,568,512 -0.09(-1.05%)
Jun 22, 2010 8.197 8.312 8.177 8.248 849,022,912 +0.11(+1.36%)
Jun 21, 2010 8.364 8.403 8.094 8.137 919,879,552 -0.12(-1.42%)
Jun 18, 2010 8.200 8.283 8.175 8.255 930,396,288 +0.07(+0.81%)
Jun 17, 2010 8.150 8.219 8.117 8.188 1,033,739,456 +0.14(+1.73%)
Jun 16, 2010 7.864 8.064 7.850 8.049 928,243,968 +0.23(+2.91%)
Jun 15, 2010 7.699 7.826 7.695 7.821 692,353,600 +0.16(+2.13%)
Jun 14, 2010 7.709 7.805 7.650 7.659 714,141,504 +0.02(+0.30%)
Jun 11, 2010 7.476 7.646 7.450 7.635 645,956,736 +0.09(+1.20%)
Jun 10, 2010 7.374 7.559 7.295 7.545 919,496,896 +0.22(+3.01%)
Jun 09, 2010 7.574 7.587 7.303 7.325 1,011,988,416 -0.18(-2.46%)
Jun 08, 2010 7.627 7.644 7.399 7.509 1,185,719,296 -0.05(-0.64%)
Jun 07, 2010 7.779 7.805 7.546 7.558 1,050,860,096 -0.15(-1.96%)
Jun 04, 2010 7.777 7.888 7.669 7.709 899,354,560 -0.22(-2.72%)
Jun 03, 2010 7.987 7.998 7.843 7.925 770,410,880 -0.02(-0.31%)
Jun 02, 2010 7.968 7.975 7.841 7.950 815,254,144 +0.09(+1.20%)
Jun 01, 2010 7.821 8.010 7.799 7.856 1,037,547,840 +0.12(+1.54%)
May 28, 2010 7.631 7.813 7.631 7.737 967,147,648 +0.11(+1.39%)
May 27, 2010 7.548 7.647 7.503 7.631 787,744,960 +0.28(+3.79%)
May 26, 2010 7.532 7.594 7.341 7.352 1,007,604,480 -0.03(-0.45%)
May 25, 2010 7.209 7.432 7.143 7.386 1,241,339,008 -0.05(-0.62%)
May 24, 2010 7.448 7.557 7.417 7.432 893,460,992 +0.13(+1.83%)
May 21, 2010 7.012 7.364 6.968 7.298 1,451,299,712 +0.14(+1.92%)
May 20, 2010 7.133 7.344 7.114 7.161 1,518,612,352 -0.32(-4.26%)
May 19, 2010 7.515 7.618 7.375 7.480 1,215,227,136 -0.12(-1.59%)
May 18, 2010 7.740 7.787 7.537 7.601 926,102,336 -0.06(-0.73%)
May 17, 2010 7.671 7.716 7.461 7.657 903,804,928 +0.01(+0.16%)
May 14, 2010 7.685 7.725 7.515 7.645 901,872,832 -0.14(-1.76%)
May 13, 2010 7.928 7.981 7.722 7.781 710,217,344 -0.11(-1.42%)
May 12, 2010 7.808 7.925 7.792 7.894 775,193,280 +0.17(+2.17%)
May 11, 2010 7.804 7.827 7.545 7.726 1,006,819,520 +0.08(+1.00%)
May 10, 2010 7.620 7.670 7.485 7.650 1,164,840,704 +0.55(+7.69%)
May 07, 2010 7.340 7.426 6.783 7.104 1,987,408,640 -0.31(-4.22%)
May 06, 2010 7.645 7.778 6.001 7.417 1,517,056,896 -0.29(-3.80%)
May 05, 2010 7.610 7.775 7.491 7.710 1,046,205,760 -0.08(-1.04%)
May 04, 2010 7.918 7.930 7.733 7.791 857,295,232 -0.23(-2.88%)
May 03, 2010 7.946 8.068 7.918 8.022 537,888,320 +0.16(+2.01%)
Apr 30, 2010 8.111 8.149 7.861 7.864 643,248,192 -0.23(-2.81%)
Apr 29, 2010 7.922 8.132 7.891 8.091 662,157,888 +0.21(+2.69%)
Apr 28, 2010 7.929 7.951 7.723 7.879 898,508,416 -0.01(-0.17%)
Apr 27, 2010 8.050 8.067 7.846 7.892 840,645,696 -0.22(-2.77%)
Apr 26, 2010 8.189 8.206 8.077 8.117 567,632,960 -0.04(-0.49%)
Apr 23, 2010 8.071 8.198 8.042 8.157 945,021,376 +0.13(+1.64%)
Apr 22, 2010 7.778 8.034 7.716 8.026 939,917,696 +0.22(+2.80%)
Apr 21, 2010 7.795 7.838 7.702 7.807 1,164,139,648 +0.44(+5.98%)
Apr 20, 2010 7.486 7.507 7.317 7.367 865,239,232 -0.07(-1.00%)
Apr 19, 2010 7.440 7.466 7.282 7.441 671,726,272 -0.01(-0.13%)
Apr 16, 2010 7.487 7.564 7.365 7.451 889,989,312 -0.05(-0.61%)
Apr 15, 2010 7.403 7.500 7.394 7.497 445,897,920 +0.10(+1.31%)
Apr 14, 2010 7.387 7.403 7.351 7.400 478,634,272 +0.10(+1.34%)
Apr 13, 2010 7.284 7.313 7.262 7.302 362,154,688 +0.00(+0.06%)
Apr 12, 2010 7.295 7.321 7.283 7.297 394,897,920 +0.02(+0.21%)
Apr 09, 2010 7.272 7.285 7.242 7.282 396,271,200 +0.06(+0.77%)
Apr 08, 2010 7.242 7.275 7.169 7.227 679,111,232 -0.02(-0.27%)
Apr 07, 2010 7.220 7.286 7.188 7.247 744,548,096 +0.03(+0.44%)
Apr 06, 2010 7.174 7.236 7.138 7.215 529,141,376 +0.03(+0.44%)
Apr 05, 2010 7.077 7.184 7.071 7.183 808,437,440 +0.08(+1.07%)
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.