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

Apple (NQ: AAPL )

169.30 -0.59 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 1.226 1.229 1.194 1.199 479,758,848 -0.02(-1.97%)
May 27, 2005 1.226 1.230 1.207 1.223 374,314,016 -0.01(-0.44%)
May 26, 2005 1.205 1.235 1.170 1.229 622,692,032 +0.03(+2.41%)
May 25, 2005 1.191 1.205 1.186 1.200 491,889,184 +0.00(+0.20%)
May 24, 2005 1.190 1.206 1.177 1.197 703,979,328 -0.00(-0.15%)
May 23, 2005 1.142 1.203 1.142 1.199 1,236,623,744 +0.07(+5.89%)
May 20, 2005 1.123 1.135 1.122 1.132 536,516,608 +0.00(+0.00%)
May 19, 2005 1.079 1.136 1.079 1.132 941,212,096 +0.05(+4.77%)
May 18, 2005 1.071 1.133 1.055 1.081 754,225,664 +0.01(+1.36%)
May 17, 2005 1.060 1.069 1.042 1.066 698,925,696 -0.01(-0.53%)
May 16, 2005 1.042 1.077 1.041 1.072 565,465,920 +0.02(+2.24%)
May 13, 2005 1.031 1.063 1.028 1.049 835,237,888 +0.02(+1.87%)
May 12, 2005 1.068 1.073 1.025 1.029 1,150,033,408 -0.04(-4.16%)
May 11, 2005 1.062 1.076 0.9986 1.074 2,429,255,168 -0.02(-2.22%)
May 10, 2005 1.108 1.123 1.096 1.098 531,515,776 -0.02(-1.49%)
May 09, 2005 1.124 1.129 1.108 1.115 421,251,360 -0.01(-0.73%)
May 06, 2005 1.113 1.126 1.110 1.123 386,736,032 +0.02(+1.53%)
May 05, 2005 1.123 1.124 1.100 1.106 459,326,720 -0.01(-1.26%)
May 04, 2005 1.089 1.122 1.089 1.120 543,779,520 +0.03(+2.60%)
May 03, 2005 1.098 1.108 1.087 1.092 588,650,752 -0.01(-0.60%)
May 02, 2005 1.092 1.105 1.086 1.099 552,107,008 +0.01(+1.03%)
Apr 29, 2005 1.090 1.093 1.062 1.088 796,114,176 +0.02(+1.46%)
Apr 28, 2005 1.094 1.096 1.063 1.072 683,600,832 -0.01(-1.14%)
Apr 27, 2005 1.082 1.097 1.071 1.084 727,800,512 -0.01(-0.66%)
Apr 26, 2005 1.109 1.131 1.089 1.091 964,068,096 -0.02(-2.14%)
Apr 25, 2005 1.101 1.117 1.089 1.115 885,303,360 +0.04(+4.17%)
Apr 22, 2005 1.111 1.116 1.053 1.071 994,463,936 -0.05(-4.52%)
Apr 21, 2005 1.098 1.122 1.083 1.121 904,675,328 +0.05(+4.70%)
Apr 20, 2005 1.136 1.138 1.069 1.071 1,132,280,320 -0.05(-4.26%)
Apr 19, 2005 1.104 1.129 1.082 1.119 1,287,589,248 +0.04(+4.13%)
Apr 18, 2005 1.056 1.095 1.025 1.074 1,572,152,576 +0.01(+0.76%)
Apr 15, 2005 1.104 1.123 1.064 1.066 2,049,052,800 -0.06(-5.13%)
Apr 14, 2005 1.170 1.206 1.111 1.124 3,267,256,064 -0.11(-9.21%)
Apr 13, 2005 1.295 1.297 1.218 1.238 1,690,105,088 -0.05(-3.80%)
Apr 12, 2005 1.281 1.303 1.267 1.287 1,164,490,624 +0.02(+1.77%)
Apr 11, 2005 1.332 1.335 1.264 1.264 975,896,576 -0.05(-4.16%)
Apr 08, 2005 1.318 1.341 1.313 1.319 770,280,896 +0.01(+0.41%)
Apr 07, 2005 1.277 1.319 1.274 1.314 601,515,648 +0.04(+2.91%)
Apr 06, 2005 1.279 1.291 1.271 1.277 492,304,352 +0.01(+1.05%)
Apr 05, 2005 1.243 1.274 1.239 1.263 661,478,208 +0.02(+1.95%)
Apr 04, 2005 1.236 1.246 1.211 1.239 687,122,624 +0.01(+0.49%)
Apr 01, 2005 1.269 1.272 1.224 1.233 761,011,456 -0.02(-1.87%)
Mar 31, 2005 1.280 1.282 1.254 1.257 754,297,856 -0.03(-2.64%)
Mar 30, 2005 1.269 1.291 1.261 1.291 468,684,800 +0.03(+2.51%)
Mar 29, 2005 1.284 1.292 1.252 1.259 548,413,056 -0.02(-1.83%)
Mar 28, 2005 1.289 1.296 1.281 1.283 328,830,048 +0.00(+0.07%)
Mar 24, 2005 1.294 1.297 1.282 1.282 418,329,344 -0.00(-0.12%)
Mar 23, 2005 1.280 1.309 1.267 1.283 723,182,912 -0.01(-0.65%)
Mar 22, 2005 1.318 1.326 1.287 1.292 653,470,912 -0.03(-1.99%)
Mar 21, 2005 1.306 1.326 1.293 1.318 640,956,800 +0.02(+1.72%)
Mar 18, 2005 1.307 1.310 1.282 1.296 1,156,764,928 +0.02(+1.68%)
Mar 17, 2005 1.253 1.293 1.246 1.274 950,901,120 +0.03(+2.60%)
Mar 16, 2005 1.243 1.276 1.230 1.242 829,048,768 +0.01(+0.54%)
Mar 15, 2005 1.226 1.241 1.214 1.235 606,692,032 +0.02(+1.59%)
Mar 14, 2005 1.222 1.230 1.192 1.216 716,560,384 +0.00(+0.12%)
Mar 11, 2005 1.213 1.224 1.200 1.215 749,392,320 +0.01(+1.10%)
Mar 10, 2005 1.192 1.214 1.179 1.201 920,607,616 +0.01(+1.22%)
Mar 09, 2005 1.196 1.215 1.171 1.187 1,566,151,936 -0.04(-2.91%)
Mar 08, 2005 1.264 1.272 1.209 1.222 1,209,622,656 -0.07(-5.19%)
Mar 07, 2005 1.291 1.304 1.277 1.289 534,099,136 -0.00(-0.14%)
Mar 04, 2005 1.290 1.297 1.262 1.291 895,975,808 +0.03(+2.44%)
Mar 03, 2005 1.338 1.339 1.243 1.260 1,672,951,040 -0.07(-5.28%)
Mar 02, 2005 1.335 1.354 1.329 1.331 542,926,080 -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.