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 (%)
Nov 30, 2006 2.777 2.791 2.743 2.761 1,032,906,880 -0.00(-0.15%)
Nov 29, 2006 2.801 2.806 2.718 2.765 1,372,073,216 -0.00(-0.01%)
Nov 28, 2006 2.722 2.770 2.708 2.765 1,228,750,336 +0.07(+2.54%)
Nov 27, 2006 2.786 2.806 2.696 2.697 1,274,727,552 -0.06(-2.28%)
Nov 24, 2006 2.697 2.803 2.696 2.760 615,506,688 +0.04(+1.46%)
Nov 22, 2006 2.680 2.733 2.646 2.720 796,865,216 +0.05(+1.93%)
Nov 21, 2006 2.633 2.668 2.624 2.668 738,520,000 +0.06(+2.46%)
Nov 20, 2006 2.572 2.620 2.566 2.604 676,845,888 +0.02(+0.72%)
Nov 17, 2006 2.564 2.588 2.560 2.586 553,150,720 +0.01(+0.28%)
Nov 16, 2006 2.556 2.599 2.549 2.578 822,977,344 +0.05(+1.86%)
Nov 15, 2006 2.562 2.587 2.530 2.531 779,378,496 -0.03(-1.12%)
Nov 14, 2006 2.554 2.560 2.527 2.560 698,379,264 +0.02(+0.77%)
Nov 13, 2006 2.506 2.544 2.489 2.540 534,459,936 +0.04(+1.48%)
Nov 10, 2006 2.516 2.518 2.485 2.503 443,346,624 -0.01(-0.26%)
Nov 09, 2006 2.497 2.551 2.473 2.510 1,094,658,304 +0.03(+1.08%)
Nov 08, 2006 2.410 2.490 2.406 2.483 819,476,352 +0.06(+2.41%)
Nov 07, 2006 2.423 2.440 2.413 2.425 623,647,872 +0.02(+1.00%)
Nov 06, 2006 2.378 2.411 2.362 2.401 515,461,728 +0.04(+1.81%)
Nov 03, 2006 2.390 2.395 2.343 2.358 512,161,888 -0.02(-0.87%)
Nov 02, 2006 2.377 2.389 2.364 2.379 551,998,528 -0.01(-0.23%)
Nov 01, 2006 2.443 2.451 2.360 2.384 724,788,288 -0.06(-2.37%)
Oct 31, 2006 2.453 2.460 2.416 2.442 594,799,680 +0.02(+0.82%)
Oct 30, 2006 2.409 2.437 2.394 2.422 592,834,688 +0.00(+0.01%)
Oct 27, 2006 2.462 2.483 2.410 2.422 705,417,536 -0.05(-2.17%)
Oct 26, 2006 2.467 2.488 2.444 2.475 513,162,624 +0.02(+0.62%)
Oct 25, 2006 2.450 2.470 2.440 2.460 575,441,920 +0.02(+0.78%)
Oct 24, 2006 2.446 2.460 2.416 2.441 549,271,424 -0.01(-0.50%)
Oct 23, 2006 2.409 2.467 2.402 2.453 987,189,632 +0.05(+1.89%)
Oct 20, 2006 2.378 2.409 2.369 2.408 758,351,488 +0.03(+1.22%)
Oct 19, 2006 2.387 2.408 2.354 2.379 1,798,425,856 +0.13(+5.98%)
Oct 18, 2006 2.251 2.367 2.226 2.245 1,352,472,448 +0.01(+0.32%)
Oct 17, 2006 2.260 2.267 2.230 2.237 570,386,688 -0.03(-1.47%)
Oct 16, 2006 2.265 2.285 2.253 2.271 603,478,400 +0.01(+0.51%)
Oct 13, 2006 2.278 2.316 2.251 2.259 811,329,024 -0.01(-0.32%)
Oct 12, 2006 2.217 2.271 2.217 2.267 703,222,080 +0.06(+2.77%)
Oct 11, 2006 2.211 2.228 2.187 2.206 678,102,528 -0.02(-0.79%)
Oct 10, 2006 2.245 2.246 2.201 2.223 630,422,208 -0.02(-1.10%)
Oct 09, 2006 2.223 2.261 2.215 2.248 519,750,112 +0.01(+0.55%)
Oct 06, 2006 2.241 2.260 2.223 2.235 553,716,160 -0.02(-0.82%)
Oct 05, 2006 2.245 2.294 2.233 2.254 810,968,704 -0.02(-0.73%)
Oct 04, 2006 2.232 2.273 2.203 2.270 994,003,904 +0.04(+1.75%)
Oct 03, 2006 2.242 2.257 2.204 2.231 937,660,800 -0.02(-1.04%)
Oct 02, 2006 2.262 2.285 2.238 2.255 845,260,800 -0.06(-2.75%)
Sep 29, 2006 2.322 2.335 2.309 2.319 481,268,640 -0.00(-0.04%)
Sep 28, 2006 2.320 2.334 2.288 2.319 858,170,368 +0.02(+0.79%)
Sep 27, 2006 2.324 2.333 2.284 2.301 962,425,088 -0.04(-1.55%)
Sep 26, 2006 2.294 2.343 2.292 2.337 1,315,200,768 +0.06(+2.46%)
Sep 25, 2006 2.223 2.285 2.220 2.281 1,018,484,480 +0.08(+3.77%)
Sep 22, 2006 2.238 2.239 2.186 2.199 788,936,000 -0.05(-2.21%)
Sep 21, 2006 2.266 2.291 2.229 2.248 941,718,208 -0.02(-0.81%)
Sep 20, 2006 2.240 2.279 2.235 2.267 975,682,240 +0.04(+2.02%)
Sep 19, 2006 2.234 2.240 2.193 2.222 842,010,112 -0.00(-0.16%)
Sep 18, 2006 2.223 2.255 2.208 2.225 836,344,896 -0.01(-0.28%)
Sep 15, 2006 2.252 2.258 2.207 2.232 1,165,310,720 -0.00(-0.09%)
Sep 14, 2006 2.220 2.249 2.212 2.234 951,419,904 -0.00(-0.04%)
Sep 13, 2006 2.194 2.238 2.178 2.235 1,359,204,480 +0.05(+2.16%)
Sep 12, 2006 2.193 2.212 2.152 2.188 1,997,878,016 +0.00(+0.18%)
Sep 11, 2006 2.181 2.221 2.151 2.184 1,125,430,400 -0.00(-0.03%)
Sep 08, 2006 2.210 2.216 2.166 2.184 1,062,509,568 -0.01(-0.38%)
Sep 07, 2006 2.126 2.213 2.116 2.193 1,503,611,008 +0.08(+3.96%)
Sep 06, 2006 2.141 2.159 2.099 2.109 1,155,193,728 -0.04(-2.03%)
Sep 05, 2006 2.077 2.153 2.065 2.153 1,201,094,016 +0.09(+4.53%)
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.