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 (%)
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%)
May 02, 2005 1.091 1.104 1.085 1.097 552,857,024 +0.01(+1.03%)
Apr 29, 2005 1.089 1.091 1.061 1.086 797,195,584 +0.02(+1.46%)
Apr 28, 2005 1.093 1.095 1.061 1.070 684,529,408 -0.01(-1.14%)
Apr 27, 2005 1.081 1.095 1.070 1.083 728,789,120 -0.01(-0.66%)
Apr 26, 2005 1.108 1.130 1.088 1.090 965,377,728 -0.02(-2.14%)
Apr 25, 2005 1.099 1.115 1.088 1.114 886,505,984 +0.04(+4.17%)
Apr 22, 2005 1.110 1.114 1.051 1.069 995,814,848 -0.05(-4.52%)
Apr 21, 2005 1.096 1.121 1.081 1.120 905,904,192 +0.05(+4.70%)
Apr 20, 2005 1.134 1.137 1.067 1.070 1,133,818,368 -0.05(-4.26%)
Apr 19, 2005 1.102 1.128 1.080 1.117 1,289,338,240 +0.04(+4.13%)
Apr 18, 2005 1.054 1.093 1.024 1.073 1,574,288,256 +0.01(+0.76%)
Apr 15, 2005 1.103 1.122 1.063 1.065 2,051,836,288 -0.06(-5.13%)
Apr 14, 2005 1.169 1.204 1.110 1.122 3,271,694,336 -0.11(-9.21%)
Apr 13, 2005 1.294 1.295 1.216 1.236 1,692,400,896 -0.05(-3.80%)
Apr 12, 2005 1.280 1.301 1.265 1.285 1,166,072,448 +0.02(+1.77%)
Apr 11, 2005 1.330 1.333 1.262 1.263 977,222,272 -0.05(-4.16%)
Apr 08, 2005 1.316 1.339 1.311 1.317 771,327,232 +0.01(+0.41%)
Apr 07, 2005 1.275 1.318 1.273 1.312 602,332,736 +0.04(+2.91%)
Apr 06, 2005 1.277 1.289 1.269 1.275 492,973,088 +0.01(+1.05%)
Apr 05, 2005 1.241 1.272 1.238 1.262 662,376,768 +0.02(+1.95%)
Apr 04, 2005 1.235 1.244 1.210 1.238 688,056,000 +0.01(+0.49%)
Apr 01, 2005 1.268 1.270 1.222 1.232 762,045,248 -0.02(-1.87%)
Mar 31, 2005 1.279 1.281 1.253 1.255 755,322,432 -0.03(-2.64%)
Mar 30, 2005 1.267 1.289 1.260 1.289 469,321,440 +0.03(+2.51%)
Mar 29, 2005 1.282 1.290 1.250 1.257 549,158,016 -0.02(-1.83%)
Mar 28, 2005 1.288 1.294 1.279 1.281 329,276,736 +0.00(+0.07%)
Mar 24, 2005 1.292 1.295 1.280 1.280 418,897,600 -0.00(-0.12%)
Mar 23, 2005 1.279 1.307 1.266 1.282 724,165,248 -0.01(-0.65%)
Mar 22, 2005 1.316 1.324 1.285 1.290 654,358,592 -0.03(-1.99%)
Mar 21, 2005 1.304 1.324 1.291 1.316 641,827,456 +0.02(+1.72%)
Mar 18, 2005 1.305 1.308 1.280 1.294 1,158,336,256 +0.02(+1.68%)
Mar 17, 2005 1.251 1.291 1.244 1.273 952,192,832 +0.03(+2.60%)
Mar 16, 2005 1.241 1.274 1.228 1.240 830,174,912 +0.01(+0.54%)
Mar 15, 2005 1.224 1.239 1.212 1.234 607,516,160 +0.02(+1.59%)
Mar 14, 2005 1.220 1.229 1.190 1.214 717,533,760 +0.00(+0.12%)
Mar 11, 2005 1.211 1.223 1.199 1.213 750,410,240 +0.01(+1.10%)
Mar 10, 2005 1.191 1.213 1.178 1.200 921,858,112 +0.01(+1.22%)
Mar 09, 2005 1.194 1.213 1.169 1.185 1,568,279,424 -0.04(-2.91%)
Mar 08, 2005 1.262 1.270 1.208 1.221 1,211,265,792 -0.07(-5.19%)
Mar 07, 2005 1.289 1.303 1.276 1.288 534,824,672 -0.00(-0.14%)
Mar 04, 2005 1.288 1.295 1.260 1.289 897,192,896 +0.03(+2.44%)
Mar 03, 2005 1.336 1.338 1.241 1.259 1,675,223,552 -0.07(-5.28%)
Mar 02, 2005 1.333 1.352 1.328 1.329 543,663,552 -0.01(-0.85%)
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.