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 (%)
Jul 30, 2010 7.707 7.822 7.677 7.748 531,774,752 -0.03(-0.33%)
Jul 29, 2010 7.852 7.911 7.713 7.774 763,143,872 -0.09(-1.09%)
Jul 28, 2010 7.941 8.011 7.838 7.860 615,979,968 -0.09(-1.18%)
Jul 27, 2010 7.857 7.975 7.840 7.954 692,854,912 +0.14(+1.85%)
Jul 26, 2010 7.831 7.834 7.762 7.809 498,110,016 -0.02(-0.25%)
Jul 23, 2010 7.743 7.842 7.719 7.829 632,484,928 +0.03(+0.35%)
Jul 22, 2010 7.761 7.831 7.690 7.801 764,624,704 +0.14(+1.88%)
Jul 21, 2010 7.984 7.986 7.650 7.657 1,405,161,728 +0.07(+0.93%)
Jul 20, 2010 7.316 7.617 7.229 7.587 1,266,616,448 +0.19(+2.57%)
Jul 19, 2010 7.526 7.526 7.216 7.397 1,213,988,480 -0.13(-1.73%)
Jul 16, 2010 7.625 7.679 7.482 7.527 1,233,053,312 -0.05(-0.62%)
Jul 15, 2010 7.476 7.740 7.448 7.573 975,937,536 -0.04(-0.51%)
Jul 14, 2010 7.511 7.704 7.500 7.612 962,843,008 +0.03(+0.37%)
Jul 13, 2010 7.720 7.722 7.422 7.584 1,410,266,112 -0.17(-2.13%)
Jul 12, 2010 7.787 7.887 7.676 7.749 666,665,600 -0.07(-0.90%)
Jul 09, 2010 7.737 7.828 7.685 7.819 514,128,192 +0.05(+0.59%)
Jul 08, 2010 7.906 7.918 7.677 7.773 874,272,192 -0.02(-0.22%)
Jul 07, 2010 7.544 7.794 7.522 7.791 775,036,288 +0.30(+4.04%)
Jul 06, 2010 7.560 7.614 7.414 7.488 728,791,296 +0.05(+0.68%)
Jul 02, 2010 7.544 7.558 7.325 7.437 823,528,704 -0.05(-0.62%)
Jul 01, 2010 7.659 7.674 7.325 7.484 1,212,394,368 -0.09(-1.21%)
Jun 30, 2010 7.732 7.770 7.530 7.576 875,741,760 -0.14(-1.81%)
Jun 29, 2010 7.955 7.963 7.659 7.715 1,342,764,672 -0.32(-3.95%)
Jun 25, 2010 8.134 8.140 8.006 8.033 652,114,944 -0.07(-0.85%)
Jun 24, 2010 8.162 8.228 8.075 8.102 847,044,736 -0.06(-0.73%)
Jun 23, 2010 8.270 8.272 8.069 8.161 910,567,104 -0.09(-1.05%)
Jun 22, 2010 8.197 8.312 8.177 8.248 849,021,568 +0.11(+1.36%)
Jun 21, 2010 8.364 8.403 8.094 8.137 919,878,144 -0.12(-1.42%)
Jun 18, 2010 8.200 8.283 8.175 8.255 930,394,816 +0.07(+0.81%)
Jun 17, 2010 8.150 8.219 8.117 8.188 1,033,737,856 +0.14(+1.73%)
Jun 16, 2010 7.864 8.064 7.850 8.049 928,242,560 +0.23(+2.91%)
Jun 15, 2010 7.699 7.826 7.695 7.821 692,352,512 +0.16(+2.13%)
Jun 14, 2010 7.709 7.805 7.650 7.659 714,140,416 +0.02(+0.30%)
Jun 11, 2010 7.476 7.646 7.450 7.635 645,955,712 +0.09(+1.20%)
Jun 10, 2010 7.374 7.559 7.295 7.545 919,495,424 +0.22(+3.01%)
Jun 09, 2010 7.574 7.587 7.303 7.325 1,011,986,816 -0.18(-2.46%)
Jun 08, 2010 7.627 7.644 7.399 7.509 1,185,717,376 -0.05(-0.64%)
Jun 07, 2010 7.779 7.805 7.546 7.558 1,050,858,432 -0.15(-1.96%)
Jun 04, 2010 7.777 7.888 7.669 7.709 899,353,152 -0.22(-2.72%)
Jun 03, 2010 7.987 7.998 7.843 7.925 770,409,664 -0.03(-0.31%)
Jun 02, 2010 7.968 7.975 7.841 7.950 815,252,864 +0.09(+1.20%)
Jun 01, 2010 7.821 8.010 7.800 7.856 1,037,546,240 +0.12(+1.54%)
May 28, 2010 7.631 7.813 7.631 7.737 967,146,176 +0.11(+1.39%)
May 27, 2010 7.548 7.647 7.503 7.631 787,743,744 +0.28(+3.79%)
May 26, 2010 7.532 7.594 7.341 7.352 1,007,602,880 -0.03(-0.45%)
May 25, 2010 7.209 7.432 7.143 7.386 1,241,337,088 -0.05(-0.62%)
May 24, 2010 7.448 7.557 7.417 7.432 893,459,584 +0.13(+1.83%)
May 21, 2010 7.012 7.364 6.968 7.298 1,451,297,536 +0.14(+1.92%)
May 20, 2010 7.133 7.344 7.114 7.161 1,518,610,048 -0.32(-4.26%)
May 19, 2010 7.515 7.618 7.375 7.480 1,215,225,216 -0.12(-1.59%)
May 18, 2010 7.740 7.787 7.537 7.601 926,100,864 -0.06(-0.73%)
May 17, 2010 7.671 7.716 7.461 7.657 903,803,520 +0.01(+0.16%)
May 14, 2010 7.685 7.725 7.515 7.645 901,871,424 -0.14(-1.76%)
May 13, 2010 7.928 7.981 7.722 7.781 710,216,256 -0.11(-1.42%)
May 12, 2010 7.808 7.925 7.792 7.894 775,192,128 +0.17(+2.17%)
May 11, 2010 7.804 7.828 7.545 7.726 1,006,817,920 +0.08(+1.00%)
May 10, 2010 7.620 7.670 7.485 7.650 1,164,838,912 +0.55(+7.69%)
May 07, 2010 7.340 7.426 6.783 7.104 1,987,405,568 -0.31(-4.22%)
May 06, 2010 7.645 7.778 6.001 7.417 1,517,054,592 -0.29(-3.80%)
May 05, 2010 7.610 7.775 7.491 7.710 1,046,204,160 -0.08(-1.04%)
May 04, 2010 7.918 7.930 7.733 7.791 857,293,888 -0.23(-2.88%)
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.