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 (%)
Aug 31, 2006 2.026 2.057 2.008 2.044 681,581,056 +0.03(+1.33%)
Aug 30, 2006 2.028 2.043 2.008 2.017 806,514,624 +0.01(+0.72%)
Aug 29, 2006 2.018 2.026 1.961 2.002 1,123,467,904 -0.02(-0.75%)
Aug 28, 2006 2.063 2.066 2.008 2.017 875,345,728 -0.05(-2.57%)
Aug 25, 2006 2.028 2.080 2.027 2.071 645,024,128 +0.03(+1.39%)
Aug 24, 2006 2.045 2.054 1.996 2.042 776,921,664 +0.02(+0.74%)
Aug 23, 2006 2.048 2.068 2.016 2.027 635,942,656 -0.01(-0.46%)
Aug 22, 2006 2.008 2.058 2.003 2.037 684,310,336 +0.03(+1.59%)
Aug 21, 2006 2.027 2.027 1.992 2.005 624,022,720 -0.04(-1.99%)
Aug 18, 2006 2.039 2.060 2.026 2.045 631,359,680 +0.01(+0.47%)
Aug 17, 2006 2.048 2.068 2.023 2.036 683,651,968 -0.01(-0.57%)
Aug 16, 2006 2.021 2.050 1.998 2.047 925,609,856 +0.05(+2.30%)
Aug 15, 2006 1.968 2.003 1.952 2.001 1,021,580,800 +0.08(+3.93%)
Aug 14, 2006 1.929 1.964 1.916 1.926 850,917,184 +0.01(+0.46%)
Aug 11, 2006 1.905 1.931 1.885 1.917 921,988,224 -0.01(-0.66%)
Aug 10, 2006 1.902 1.952 1.888 1.930 827,398,976 +0.01(+0.75%)
Aug 09, 2006 1.972 1.976 1.910 1.915 1,133,334,144 -0.04(-1.84%)
Aug 08, 2006 2.021 2.021 1.943 1.951 1,183,275,776 -0.07(-3.62%)
Aug 07, 2006 2.040 2.096 1.997 2.024 1,476,971,904 -0.03(-1.60%)
Aug 04, 2006 2.019 2.066 1.956 2.057 2,197,339,136 -0.04(-1.85%)
Aug 03, 2006 2.045 2.108 2.042 2.096 997,387,712 +0.04(+2.10%)
Aug 02, 2006 2.038 2.069 2.033 2.053 653,230,400 +0.03(+1.46%)
Aug 01, 2006 2.024 2.046 1.986 2.023 842,525,056 -0.02(-1.15%)
Jul 31, 2006 2.013 2.067 1.996 2.047 1,058,961,088 +0.07(+3.61%)
Jul 28, 2006 1.926 1.978 1.913 1.975 820,020,096 +0.07(+3.45%)
Jul 27, 2006 1.943 1.958 1.893 1.910 871,623,744 -0.01(-0.74%)
Jul 26, 2006 1.867 1.947 1.858 1.924 1,065,559,040 +0.06(+3.14%)
Jul 25, 2006 1.861 1.870 1.831 1.865 698,524,544 +0.02(+0.83%)
Jul 24, 2006 1.845 1.870 1.820 1.850 857,305,920 +0.02(+1.15%)
Jul 21, 2006 1.799 1.842 1.796 1.829 1,057,763,136 +0.01(+0.36%)
Jul 20, 2006 1.836 1.855 1.799 1.822 2,338,903,552 +0.19(+11.83%)
Jul 19, 2006 1.595 1.659 1.577 1.629 1,660,654,464 +0.04(+2.27%)
Jul 18, 2006 1.601 1.622 1.562 1.593 1,187,043,712 +0.02(+1.01%)
Jul 17, 2006 1.558 1.600 1.556 1.577 1,215,012,352 +0.05(+3.35%)
Jul 14, 2006 1.581 1.593 1.511 1.526 1,177,382,272 -0.05(-3.02%)
Jul 13, 2006 1.567 1.630 1.548 1.574 1,482,080,640 -0.02(-1.34%)
Jul 12, 2006 1.662 1.664 1.594 1.595 1,099,332,480 -0.08(-4.83%)
Jul 11, 2006 1.660 1.686 1.642 1.676 978,555,520 +0.02(+1.18%)
Jul 10, 2006 1.678 1.701 1.641 1.657 627,732,352 -0.01(-0.72%)
Jul 07, 2006 1.671 1.703 1.647 1.669 947,887,936 -0.01(-0.66%)
Jul 06, 2006 1.719 1.729 1.675 1.680 751,000,448 -0.04(-2.16%)
Jul 05, 2006 1.721 1.735 1.704 1.717 614,535,040 -0.03(-1.64%)
Jul 03, 2006 1.732 1.752 1.727 1.745 230,959,680 +0.02(+1.19%)
Jun 30, 2006 1.735 1.739 1.702 1.725 877,564,096 -0.05(-2.88%)
Jun 29, 2006 1.710 1.780 1.698 1.776 1,037,862,336 +0.09(+5.27%)
Jun 28, 2006 1.725 1.726 1.669 1.687 1,009,099,584 -0.04(-2.46%)
Jun 27, 2006 1.780 1.784 1.729 1.730 652,813,056 -0.05(-2.64%)
Jun 26, 2006 1.782 1.783 1.758 1.777 553,210,688 +0.00(+0.27%)
Jun 23, 2006 1.799 1.812 1.769 1.772 782,811,328 -0.02(-1.26%)
Jun 22, 2006 1.753 1.800 1.749 1.794 1,147,039,616 +0.05(+2.97%)
Jun 21, 2006 1.739 1.768 1.726 1.743 1,023,866,048 +0.01(+0.68%)
Jun 20, 2006 1.735 1.757 1.725 1.731 798,007,168 +0.01(+0.47%)
Jun 19, 2006 1.742 1.752 1.717 1.723 855,323,584 -0.01(-0.63%)
Jun 16, 2006 1.777 1.783 1.732 1.734 993,847,232 -0.05(-3.07%)
Jun 15, 2006 1.726 1.799 1.709 1.788 1,411,621,376 +0.05(+3.07%)
Jun 14, 2006 1.755 1.770 1.707 1.735 1,041,544,704 -0.02(-1.23%)
Jun 13, 2006 1.735 1.780 1.728 1.757 1,281,596,416 +0.04(+2.33%)
Jun 12, 2006 1.789 1.799 1.716 1.717 851,202,752 -0.07(-3.78%)
Jun 09, 2006 1.843 1.854 1.780 1.784 919,995,264 -0.05(-2.50%)
Jun 08, 2006 1.760 1.835 1.721 1.830 1,657,048,704 +0.07(+3.75%)
Jun 07, 2006 1.810 1.819 1.757 1.764 890,010,688 -0.03(-1.94%)
Jun 06, 2006 1.814 1.826 1.774 1.799 861,018,048 -0.01(-0.46%)
Jun 05, 2006 1.842 1.842 1.806 1.807 718,366,016 -0.05(-2.69%)
Jun 02, 2006 1.880 1.900 1.834 1.857 813,230,912 -0.02(-0.82%)
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.