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

Apple (NQ: AAPL )

182.23 -2.34 (-1.27%)
Streaming Delayed Price Updated: 1:49 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 (%)
Apr 28, 2006 2.089 2.147 2.084 2.120 901,386,304 +0.03(+1.48%)
Apr 27, 2006 2.040 2.104 2.028 2.089 1,003,170,880 +0.04(+1.78%)
Apr 26, 2006 2.007 2.056 2.000 2.053 842,964,352 +0.06(+2.99%)
Apr 25, 2006 1.987 2.006 1.975 1.993 627,273,152 +0.01(+0.56%)
Apr 24, 2006 2.013 2.016 1.973 1.982 838,521,728 -0.04(-1.85%)
Apr 21, 2006 2.054 2.067 2.002 2.019 935,761,472 -0.02(-0.87%)
Apr 20, 2006 2.094 2.108 1.994 2.037 1,976,855,296 +0.06(+3.02%)
Apr 19, 2006 2.013 2.018 1.972 1.977 1,289,856,768 -0.02(-0.86%)
Apr 18, 2006 1.959 2.002 1.951 1.994 942,617,088 +0.04(+2.17%)
Apr 17, 2006 2.003 2.013 1.938 1.952 856,411,776 -0.05(-2.49%)
Apr 13, 2006 1.998 2.031 1.982 2.002 871,297,472 -0.01(-0.36%)
Apr 12, 2006 2.048 2.053 1.997 2.009 877,613,568 -0.04(-1.88%)
Apr 11, 2006 2.078 2.087 2.020 2.048 1,113,889,024 -0.02(-0.99%)
Apr 10, 2006 2.117 2.136 2.062 2.068 1,071,760,064 -0.03(-1.60%)
Apr 07, 2006 2.136 2.145 2.062 2.102 1,832,447,360 -0.04(-2.04%)
Apr 06, 2006 2.057 2.170 2.054 2.146 3,158,785,024 +0.12(+6.00%)
Apr 05, 2006 1.949 2.024 1.932 2.024 2,649,515,520 +0.18(+9.87%)
Apr 04, 2006 1.863 1.874 1.839 1.842 1,105,077,632 -0.07(-3.91%)
Apr 03, 2006 1.918 1.931 1.886 1.917 961,439,808 +0.03(+1.50%)
Mar 31, 2006 1.905 1.916 1.875 1.889 966,637,184 -0.00(-0.05%)
Mar 30, 2006 1.892 1.907 1.853 1.890 1,649,197,696 +0.01(+0.67%)
Mar 29, 2006 1.781 1.883 1.737 1.877 2,783,321,088 +0.11(+6.17%)
Mar 28, 2006 1.796 1.811 1.754 1.768 1,624,931,968 -0.02(-1.34%)
Mar 27, 2006 1.818 1.849 1.789 1.792 1,314,654,208 -0.01(-0.75%)
Mar 24, 2006 1.815 1.835 1.778 1.806 1,271,322,240 -0.01(-0.33%)
Mar 23, 2006 1.862 1.864 1.795 1.812 1,695,131,136 -0.05(-2.45%)
Mar 22, 2006 1.872 1.905 1.845 1.857 1,596,596,992 -0.00(-0.23%)
Mar 21, 2006 1.936 1.938 1.849 1.862 1,594,837,120 -0.07(-3.41%)
Mar 20, 2006 1.964 1.972 1.924 1.927 717,957,952 -0.02(-1.04%)
Mar 17, 2006 1.950 1.974 1.931 1.947 964,143,232 +0.01(+0.54%)
Mar 16, 2006 2.013 2.015 1.937 1.937 889,017,408 -0.06(-2.90%)
Mar 15, 2006 2.039 2.049 1.973 1.995 1,058,026,304 -0.03(-1.62%)
Mar 14, 2006 1.981 2.028 1.973 2.028 761,491,392 +0.05(+2.50%)
Mar 13, 2006 1.959 1.996 1.951 1.978 1,021,393,856 +0.07(+3.94%)
Mar 10, 2006 1.928 1.942 1.881 1.903 1,236,982,400 -0.02(-1.16%)
Mar 09, 2006 1.987 2.002 1.922 1.925 947,989,376 -0.05(-2.63%)
Mar 08, 2006 1.997 2.024 1.968 1.978 774,697,216 -0.02(-0.98%)
Mar 07, 2006 1.981 2.015 1.960 1.997 1,035,055,936 +0.03(+1.61%)
Mar 06, 2006 2.039 2.040 1.956 1.966 1,005,542,080 -0.07(-3.63%)
Mar 03, 2006 2.090 2.106 2.034 2.040 874,739,456 -0.06(-2.72%)
Mar 02, 2006 2.078 2.108 2.068 2.097 741,596,352 +0.02(+0.74%)
Mar 01, 2006 2.078 2.093 2.049 2.081 905,780,032 +0.02(+0.89%)
Feb 28, 2006 2.138 2.181 2.051 2.063 1,502,742,784 -0.08(-3.52%)
Feb 27, 2006 2.168 2.172 2.128 2.138 938,280,768 -0.01(-0.66%)
Feb 24, 2006 2.173 2.195 2.144 2.152 634,119,360 -0.01(-0.40%)
Feb 23, 2006 2.162 2.199 2.151 2.161 1,016,168,448 +0.01(+0.60%)
Feb 22, 2006 2.078 2.159 2.048 2.148 1,160,116,352 +0.07(+3.24%)
Feb 21, 2006 2.126 2.132 2.069 2.081 924,528,896 -0.04(-1.72%)
Feb 17, 2006 2.117 2.135 2.097 2.117 682,935,872 -0.01(-0.40%)
Feb 16, 2006 2.106 2.139 2.093 2.125 1,131,175,424 +0.04(+1.95%)
Feb 15, 2006 2.024 2.097 2.010 2.085 1,375,332,352 +0.05(+2.33%)
Feb 14, 2006 1.961 2.051 1.958 2.037 1,376,750,336 +0.09(+4.54%)
Feb 13, 2006 2.007 2.010 1.947 1.949 1,047,660,800 -0.08(-3.86%)
Feb 10, 2006 1.963 2.038 1.894 2.027 2,087,304,832 +0.07(+3.63%)
Feb 09, 2006 2.081 2.085 1.944 1.956 1,363,439,744 -0.12(-5.61%)
Feb 08, 2006 2.063 2.081 1.988 2.072 1,130,298,880 +0.04(+1.79%)
Feb 07, 2006 2.056 2.093 2.008 2.036 1,647,042,944 +0.01(+0.45%)
Feb 06, 2006 2.169 2.184 2.010 2.027 1,958,707,200 -0.14(-6.33%)
Feb 03, 2006 2.176 2.192 2.140 2.164 820,729,920 -0.01(-0.35%)
Feb 02, 2006 2.262 2.270 2.170 2.172 838,741,248 -0.10(-4.40%)
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.