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

Apple (NQ: AAPL )

189.87 +0.03 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 30, 2007 3.015 3.042 3.002 3.006 731,099,008 -0.00(-0.12%)
Apr 27, 2007 2.957 3.010 2.942 3.009 829,469,248 +0.03(+1.09%)
Apr 26, 2007 3.059 3.087 2.961 2.977 2,062,460,800 +0.11(+3.66%)
Apr 25, 2007 2.838 2.873 2.825 2.872 1,430,276,480 +0.06(+2.26%)
Apr 24, 2007 2.830 2.903 2.750 2.808 1,251,555,200 -0.01(-0.29%)
Apr 23, 2007 2.758 2.825 2.753 2.816 925,576,768 +0.08(+2.79%)
Apr 20, 2007 2.743 2.746 2.727 2.740 622,786,432 +0.02(+0.78%)
Apr 19, 2007 2.716 2.748 2.706 2.719 505,313,536 -0.00(-0.14%)
Apr 18, 2007 2.715 2.736 2.699 2.723 550,217,344 +0.00(+0.06%)
Apr 17, 2007 2.771 2.780 2.702 2.721 891,732,224 -0.03(-1.18%)
Apr 16, 2007 2.729 2.756 2.718 2.754 722,248,192 +0.04(+1.32%)
Apr 13, 2007 2.738 2.753 2.712 2.718 853,698,432 -0.06(-2.12%)
Apr 12, 2007 2.772 2.780 2.732 2.777 784,529,856 -0.01(-0.43%)
Apr 11, 2007 2.828 2.830 2.781 2.789 651,466,816 -0.05(-1.76%)
Apr 10, 2007 2.821 2.839 2.813 2.839 418,149,056 +0.02(+0.64%)
Apr 09, 2007 2.868 2.870 2.802 2.821 490,188,384 -0.03(-1.09%)
Apr 05, 2007 2.835 2.852 2.817 2.852 421,692,480 +0.01(+0.43%)
Apr 04, 2007 2.859 2.865 2.835 2.839 565,459,008 -0.01(-0.24%)
Apr 03, 2007 2.835 2.868 2.824 2.846 692,520,192 +0.03(+0.91%)
Apr 02, 2007 2.835 2.839 2.802 2.821 595,127,424 +0.02(+0.80%)
Mar 30, 2007 2.840 2.852 2.793 2.798 712,235,328 -0.03(-0.90%)
Mar 29, 2007 2.837 2.837 2.778 2.824 860,555,456 +0.02(+0.55%)
Mar 28, 2007 2.858 2.873 2.806 2.808 1,125,271,424 -0.07(-2.33%)
Mar 27, 2007 2.883 2.916 2.861 2.875 1,105,098,368 -0.01(-0.41%)
Mar 26, 2007 2.831 2.888 2.810 2.887 1,025,743,040 +0.07(+2.49%)
Mar 23, 2007 2.812 2.833 2.810 2.817 534,952,256 -0.01(-0.47%)
Mar 22, 2007 2.823 2.842 2.801 2.830 666,006,144 +0.00(+0.10%)
Mar 21, 2007 2.771 2.831 2.760 2.827 814,702,720 +0.07(+2.61%)
Mar 20, 2007 2.751 2.766 2.743 2.755 579,929,920 +0.01(+0.38%)
Mar 19, 2007 2.718 2.757 2.698 2.745 845,422,016 +0.05(+1.72%)
Mar 16, 2007 2.698 2.710 2.690 2.698 677,146,944 +0.00(+0.02%)
Mar 15, 2007 2.709 2.722 2.690 2.698 662,920,320 -0.01(-0.48%)
Mar 14, 2007 2.668 2.711 2.648 2.711 944,477,568 +0.05(+1.81%)
Mar 13, 2007 2.707 2.729 2.662 2.662 1,028,899,392 -0.04(-1.64%)
Mar 12, 2007 2.665 2.710 2.650 2.707 864,966,208 +0.06(+2.16%)
Mar 09, 2007 2.675 2.676 2.632 2.650 535,781,696 -0.00(-0.03%)
Mar 08, 2007 2.668 2.672 2.634 2.650 605,917,504 +0.01(+0.32%)
Mar 07, 2007 2.652 2.680 2.634 2.642 742,645,888 -0.01(-0.53%)
Mar 06, 2007 2.644 2.660 2.632 2.656 857,589,824 +0.06(+2.17%)
Mar 05, 2007 2.587 2.670 2.583 2.600 995,653,184 +0.03(+1.07%)
Mar 02, 2007 2.613 2.637 2.566 2.572 1,019,784,704 -0.05(-1.90%)
Mar 01, 2007 2.531 2.660 2.522 2.622 1,678,546,432 +0.07(+2.90%)
Feb 28, 2007 2.500 2.578 2.500 2.548 1,090,678,784 +0.02(+0.81%)
Feb 27, 2007 2.599 2.623 2.512 2.528 1,359,210,752 -0.14(-5.32%)
Feb 26, 2007 2.706 2.711 2.639 2.670 731,487,424 -0.01(-0.47%)
Feb 23, 2007 2.685 2.721 2.676 2.683 614,470,592 -0.01(-0.49%)
Feb 22, 2007 2.735 2.735 2.666 2.696 994,335,808 +0.01(+0.35%)
Feb 21, 2007 2.590 2.695 2.589 2.687 1,370,013,568 +0.10(+3.84%)
Feb 20, 2007 2.550 2.595 2.535 2.587 732,471,616 +0.03(+1.26%)
Feb 16, 2007 2.562 2.572 2.550 2.555 474,225,728 -0.01(-0.45%)
Feb 15, 2007 2.573 2.579 2.553 2.566 431,227,424 -0.00(-0.11%)
Feb 14, 2007 2.549 2.579 2.547 2.569 602,367,104 +0.02(+0.71%)
Feb 13, 2007 2.565 2.569 2.539 2.551 688,965,568 -0.01(-0.21%)
Feb 12, 2007 2.543 2.566 2.519 2.556 858,630,656 +0.05(+1.93%)
Feb 09, 2007 2.587 2.596 2.506 2.508 1,020,512,256 -0.09(-3.38%)
Feb 08, 2007 2.573 2.606 2.572 2.596 805,230,912 +0.00(+0.04%)
Feb 07, 2007 2.544 2.602 2.516 2.595 1,265,621,632 +0.06(+2.38%)
Feb 06, 2007 2.544 2.544 2.496 2.534 1,024,993,408 +0.01(+0.25%)
Feb 05, 2007 2.539 2.567 2.528 2.528 687,459,584 -0.02(-0.96%)
Feb 02, 2007 2.534 2.568 2.521 2.553 737,119,360 +0.00(+0.01%)
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.