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

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2005 1.312 1.337 1.273 1.285 668,421,184 -0.03(-2.63%)
Jul 28, 2005 1.321 1.325 1.304 1.319 302,165,664 -0.01(-0.43%)
Jul 27, 2005 1.320 1.327 1.285 1.325 336,579,008 +0.01(+0.82%)
Jul 26, 2005 1.326 1.329 1.306 1.314 319,409,952 -0.01(-0.41%)
Jul 25, 2005 1.325 1.334 1.317 1.319 350,105,408 -0.01(-0.43%)
Jul 22, 2005 1.308 1.325 1.307 1.325 357,901,312 +0.02(+1.64%)
Jul 21, 2005 1.316 1.326 1.292 1.304 481,118,592 -0.01(-0.78%)
Jul 20, 2005 1.291 1.319 1.285 1.314 540,465,728 +0.01(+1.02%)
Jul 19, 2005 1.251 1.302 1.237 1.301 797,282,624 +0.05(+4.10%)
Jul 18, 2005 1.247 1.268 1.246 1.250 696,638,208 -0.00(-0.14%)
Jul 15, 2005 1.234 1.252 1.219 1.251 816,019,904 +0.02(+1.96%)
Jul 14, 2005 1.229 1.265 1.212 1.227 2,485,795,584 +0.07(+6.26%)
Jul 13, 2005 1.153 1.160 1.141 1.155 927,915,840 +0.00(+0.29%)
Jul 12, 2005 1.151 1.157 1.142 1.152 460,523,040 +0.00(+0.37%)
Jul 11, 2005 1.156 1.164 1.138 1.148 469,561,952 -0.00(-0.39%)
Jul 08, 2005 1.141 1.153 1.129 1.152 344,929,472 +0.02(+1.65%)
Jul 07, 2005 1.109 1.137 1.108 1.133 455,675,744 +0.01(+0.64%)
Jul 06, 2005 1.136 1.149 1.120 1.126 473,433,248 -0.02(-1.55%)
Jul 05, 2005 1.102 1.149 1.099 1.144 540,498,432 +0.04(+4.05%)
Jul 01, 2005 1.109 1.113 1.093 1.099 297,428,544 -0.01(-0.84%)
Jun 30, 2005 1.103 1.119 1.094 1.109 495,570,080 +0.01(+1.21%)
Jun 29, 2005 1.121 1.123 1.088 1.095 539,266,112 -0.03(-2.52%)
Jun 28, 2005 1.129 1.132 1.119 1.124 416,926,400 +0.01(+0.57%)
Jun 27, 2005 1.110 1.148 1.105 1.117 713,377,536 -0.02(-1.75%)
Jun 24, 2005 1.177 1.178 1.135 1.137 543,454,080 -0.03(-2.91%)
Jun 23, 2005 1.169 1.198 1.164 1.171 800,032,320 +0.01(+0.88%)
Jun 22, 2005 1.152 1.163 1.149 1.161 509,440,896 +0.02(+1.82%)
Jun 21, 2005 1.136 1.150 1.126 1.140 440,088,960 +0.01(+0.66%)
Jun 20, 2005 1.140 1.147 1.128 1.133 385,745,664 -0.02(-1.83%)
Jun 17, 2005 1.159 1.161 1.139 1.154 713,126,976 +0.01(+0.87%)
Jun 16, 2005 1.120 1.147 1.109 1.144 657,233,792 +0.03(+2.29%)
Jun 15, 2005 1.110 1.123 1.093 1.118 671,965,248 +0.03(+3.14%)
Jun 14, 2005 1.082 1.089 1.077 1.084 415,083,392 +0.00(+0.28%)
Jun 13, 2005 1.081 1.103 1.079 1.081 517,002,944 +0.00(+0.25%)
Jun 10, 2005 1.126 1.126 1.070 1.079 805,386,560 -0.06(-4.89%)
Jun 09, 2005 1.114 1.143 1.109 1.134 463,164,384 +0.02(+1.98%)
Jun 08, 2005 1.103 1.122 1.101 1.112 490,080,416 +0.01(+1.04%)
Jun 07, 2005 1.132 1.136 1.098 1.101 885,833,920 -0.04(-3.64%)
Jun 06, 2005 1.154 1.163 1.131 1.142 963,191,168 -0.01(-0.84%)
Jun 03, 2005 1.149 1.162 1.138 1.152 1,135,378,560 -0.05(-4.50%)
Jun 02, 2005 1.206 1.214 1.193 1.206 443,878,464 -0.01(-0.65%)
Jun 01, 2005 1.201 1.228 1.201 1.214 539,626,176 +0.02(+1.36%)
May 31, 2005 1.225 1.227 1.192 1.197 480,410,560 -0.02(-1.97%)
May 27, 2005 1.224 1.229 1.205 1.222 374,822,464 -0.01(-0.44%)
May 26, 2005 1.203 1.233 1.169 1.227 623,537,920 +0.03(+2.41%)
May 25, 2005 1.190 1.203 1.184 1.198 492,557,376 +0.00(+0.20%)
May 24, 2005 1.188 1.204 1.176 1.196 704,935,616 -0.00(-0.15%)
May 23, 2005 1.140 1.202 1.140 1.198 1,238,303,616 +0.07(+5.89%)
May 20, 2005 1.122 1.134 1.120 1.131 537,245,376 +0.00(+0.00%)
May 19, 2005 1.078 1.135 1.078 1.131 942,490,624 +0.05(+4.77%)
May 18, 2005 1.069 1.131 1.054 1.079 755,250,240 +0.01(+1.36%)
May 17, 2005 1.058 1.068 1.040 1.065 699,875,136 -0.01(-0.53%)
May 16, 2005 1.041 1.076 1.040 1.071 566,234,048 +0.02(+2.24%)
May 13, 2005 1.030 1.061 1.026 1.047 836,372,480 +0.02(+1.88%)
May 12, 2005 1.067 1.072 1.024 1.028 1,151,595,648 -0.04(-4.16%)
May 11, 2005 1.060 1.074 0.9972 1.073 2,432,555,008 -0.02(-2.22%)
May 10, 2005 1.107 1.122 1.094 1.097 532,237,792 -0.02(-1.49%)
May 09, 2005 1.123 1.128 1.107 1.113 421,823,584 -0.01(-0.72%)
May 06, 2005 1.111 1.124 1.108 1.122 387,261,376 +0.02(+1.53%)
May 05, 2005 1.122 1.123 1.098 1.105 459,950,656 -0.01(-1.26%)
May 04, 2005 1.088 1.120 1.087 1.119 544,518,144 +0.03(+2.60%)
May 03, 2005 1.096 1.107 1.085 1.091 589,450,368 -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.