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

Apple (NQ: AAPL )

225.91 -4.19 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
May 31, 2005 1.382 1.384 1.345 1.351 425,824,320 -0.03(-1.97%)
May 27, 2005 1.381 1.386 1.360 1.378 332,233,600 -0.01(-0.44%)
May 26, 2005 1.357 1.391 1.318 1.384 552,688,960 +0.03(+2.41%)
May 25, 2005 1.342 1.357 1.336 1.352 436,590,976 +0.00(+0.20%)
May 24, 2005 1.340 1.359 1.326 1.349 624,837,952 -0.00(-0.15%)
May 23, 2005 1.286 1.356 1.286 1.351 1,097,602,432 +0.08(+5.89%)
May 20, 2005 1.266 1.279 1.264 1.276 476,201,376 +0.00(+0.00%)
May 19, 2005 1.216 1.280 1.216 1.276 835,400,960 +0.06(+4.77%)
May 18, 2005 1.206 1.276 1.189 1.218 669,435,584 +0.02(+1.36%)
May 17, 2005 1.194 1.205 1.174 1.202 620,352,448 -0.01(-0.53%)
May 16, 2005 1.174 1.213 1.173 1.208 501,896,224 +0.03(+2.24%)
May 13, 2005 1.162 1.197 1.158 1.181 741,340,352 +0.02(+1.87%)
May 12, 2005 1.204 1.209 1.155 1.160 1,020,746,624 -0.05(-4.16%)
May 11, 2005 1.196 1.212 1.125 1.210 2,156,158,208 -0.03(-2.22%)
May 10, 2005 1.249 1.266 1.234 1.238 471,762,720 -0.02(-1.49%)
May 09, 2005 1.267 1.273 1.249 1.256 373,894,272 -0.01(-0.72%)
May 06, 2005 1.254 1.268 1.250 1.265 343,259,136 +0.02(+1.53%)
May 05, 2005 1.266 1.266 1.239 1.246 407,689,184 -0.02(-1.27%)
May 04, 2005 1.227 1.264 1.227 1.262 482,647,776 +0.03(+2.60%)
May 03, 2005 1.237 1.248 1.224 1.230 522,474,592 -0.01(-0.60%)
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.