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

Apple (NQ: AAPL )

181.01 -2.37 (-1.29%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 6, 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 (%)
Nov 30, 2009 6.065 6.083 5.995 6.029 3,521,769,984 -0.02(-0.34%)
Nov 27, 2009 6.008 6.121 5.983 6.050 2,447,471,872 -0.11(-1.76%)
Nov 25, 2009 6.195 6.202 6.145 6.158 2,374,499,584 -0.01(-0.12%)
Nov 24, 2009 6.193 6.209 6.119 6.166 2,639,627,264 -0.04(-0.70%)
Nov 23, 2009 6.122 6.213 6.121 6.209 3,936,556,032 +0.18(+2.98%)
Nov 20, 2009 6.006 6.044 5.964 6.029 3,370,974,720 -0.02(-0.29%)
Nov 19, 2009 6.171 6.171 6.026 6.047 200,531,968 -0.16(-2.65%)
Nov 18, 2009 6.229 6.243 6.153 6.212 3,102,852,608 -0.03(-0.50%)
Nov 17, 2009 6.215 6.256 6.183 6.243 3,286,815,232 +0.01(+0.18%)
Nov 16, 2009 6.197 6.273 6.183 6.232 4,022,015,232 +0.07(+1.07%)
Nov 13, 2009 6.118 6.178 6.094 6.166 2,845,221,632 +0.07(+1.22%)
Nov 12, 2009 6.127 6.179 6.075 6.092 3,015,072,512 -0.04(-0.62%)
Nov 11, 2009 6.169 6.183 6.087 6.130 3,679,366,144 +0.01(+0.13%)
Nov 10, 2009 6.063 6.182 6.062 6.122 3,325,622,272 +0.05(+0.75%)
Nov 09, 2009 5.940 6.089 5.919 6.076 88,868,864 +0.21(+3.66%)
Nov 06, 2009 5.806 5.887 5.803 5.861 2,446,148,864 +0.01(+0.16%)
Nov 05, 2009 5.803 5.881 5.785 5.852 3,189,727,744 +0.10(+1.69%)
Nov 04, 2009 5.752 5.846 5.737 5.755 4,041,279,488 +0.06(+1.09%)
Nov 03, 2009 5.665 5.716 5.607 5.693 36,530,176 -0.02(-0.30%)
Nov 02, 2009 5.724 5.817 5.597 5.709 1,333,319,168 +0.02(+0.43%)
Oct 30, 2009 5.913 5.935 5.675 5.685 1,652,805,120 -0.24(-4.00%)
Oct 29, 2009 5.881 5.936 5.795 5.922 432,167,936 +0.12(+2.05%)
Oct 28, 2009 5.963 5.972 5.763 5.803 2,488,876,032 -0.15(-2.52%)
Oct 27, 2009 6.082 6.117 5.925 5.953 1,976,306,176 -0.15(-2.52%)
Oct 26, 2009 6.143 6.235 6.035 6.107 4,014,820,096 -0.04(-0.72%)
Oct 23, 2009 6.204 6.207 6.129 6.151 3,488,022,784 -0.04(-0.61%)
Oct 22, 2009 6.174 6.269 6.108 6.189 2,265,108,480 +0.01(+0.14%)
Oct 21, 2009 6.017 6.295 6.009 6.180 1,305,209,856 +0.19(+3.10%)
Oct 20, 2009 6.050 6.085 5.967 5.994 868,467,712 +0.27(+4.69%)
Oct 19, 2009 5.665 5.730 5.596 5.726 3,515,454,464 +0.05(+0.96%)
Oct 16, 2009 5.711 5.741 5.665 5.671 3,576,220,928 -0.08(-1.32%)
Oct 15, 2009 5.719 5.758 5.716 5.747 3,096,516,352 -0.02(-0.38%)
Oct 14, 2009 5.798 5.800 5.737 5.769 3,112,716,800 +0.04(+0.67%)
Oct 13, 2009 5.749 5.766 5.721 5.731 2,884,841,216 -0.02(-0.41%)
Oct 12, 2009 5.761 5.776 5.719 5.755 2,387,520,256 +0.01(+0.18%)
Oct 09, 2009 5.699 5.751 5.689 5.744 2,431,015,936 +0.04(+0.63%)
Oct 08, 2009 5.750 5.774 5.697 5.708 3,632,458,496 -0.03(-0.52%)
Oct 07, 2009 5.723 5.747 5.701 5.738 3,860,055,808 +0.01(+0.13%)
Oct 06, 2009 5.662 5.731 5.649 5.731 720,760,832 +0.12(+2.15%)
Oct 05, 2009 5.616 5.636 5.557 5.610 3,507,472,640 +0.03(+0.61%)
Oct 02, 2009 5.471 5.608 5.469 5.576 291,561,984 +0.12(+2.23%)
Oct 01, 2009 5.590 5.616 5.450 5.455 54,518,272 -0.14(-2.42%)
Sep 30, 2009 5.614 5.623 5.507 5.590 177,809,408 -0.00(-0.02%)
Sep 29, 2009 5.632 5.652 5.559 5.591 2,863,000,576 -0.02(-0.41%)
Sep 28, 2009 5.545 5.630 5.529 5.614 2,797,176,832 +0.11(+2.07%)
Sep 25, 2009 5.489 5.595 5.472 5.500 3,690,715,648 -0.04(-0.79%)
Sep 24, 2009 5.646 5.661 5.512 5.544 271,438,336 -0.05(-0.91%)
Sep 23, 2009 5.592 5.697 5.580 5.595 625,251,840 +0.03(+0.55%)
Sep 22, 2009 5.585 5.591 5.515 5.564 2,957,233,152 +0.01(+0.25%)
Sep 21, 2009 5.558 5.584 5.478 5.550 3,628,350,208 -0.03(-0.54%)
Sep 18, 2009 5.605 5.626 5.572 5.580 691,725,312 +0.01(+0.25%)
Sep 17, 2009 5.488 5.633 5.488 5.566 2,424,097,280 +0.08(+1.47%)
Sep 16, 2009 5.368 5.512 5.365 5.485 1,955,347,456 +0.20(+3.83%)
Sep 15, 2009 5.249 5.298 5.235 5.283 3,535,138,816 +0.04(+0.83%)
Sep 14, 2009 5.152 5.245 5.135 5.239 2,669,243,392 +0.05(+0.91%)
Sep 11, 2009 5.215 5.223 5.153 5.192 2,892,639,744 -0.01(-0.23%)
Sep 10, 2009 5.189 5.225 5.152 5.204 4,071,150,848 +0.04(+0.83%)
Sep 09, 2009 5.211 5.262 5.118 5.161 2,428,367,872 -0.05(-1.04%)
Sep 08, 2009 5.217 5.222 5.187 5.215 2,611,520,256 +0.08(+1.54%)
Sep 04, 2009 5.045 5.148 5.039 5.136 3,105,405,696 +0.11(+2.26%)
Sep 03, 2009 5.020 5.040 4.976 5.023 2,436,679,168 +0.04(+0.83%)
Sep 02, 2009 4.965 5.055 4.949 4.982 3,019,366,400 -0.00(-0.07%)
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.