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 (%)
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%)
Sep 01, 2006 2.063 2.068 2.043 2.059 484,393,312 +0.02(+0.78%)
Aug 31, 2006 2.026 2.057 2.008 2.044 681,582,144 +0.03(+1.33%)
Aug 30, 2006 2.028 2.043 2.008 2.017 806,515,840 +0.01(+0.72%)
Aug 29, 2006 2.018 2.026 1.961 2.002 1,123,469,696 -0.02(-0.75%)
Aug 28, 2006 2.063 2.066 2.008 2.017 875,347,072 -0.05(-2.57%)
Aug 25, 2006 2.028 2.080 2.027 2.071 645,025,152 +0.03(+1.39%)
Aug 24, 2006 2.045 2.054 1.996 2.042 776,922,880 +0.02(+0.74%)
Aug 23, 2006 2.048 2.068 2.016 2.027 635,943,680 -0.01(-0.46%)
Aug 22, 2006 2.008 2.058 2.003 2.037 684,311,424 +0.03(+1.59%)
Aug 21, 2006 2.027 2.027 1.992 2.005 624,023,680 -0.04(-1.99%)
Aug 18, 2006 2.039 2.060 2.026 2.045 631,360,640 +0.01(+0.47%)
Aug 17, 2006 2.048 2.068 2.023 2.036 683,652,992 -0.01(-0.57%)
Aug 16, 2006 2.021 2.050 1.998 2.047 925,611,328 +0.05(+2.30%)
Aug 15, 2006 1.968 2.003 1.952 2.001 1,021,582,400 +0.08(+3.93%)
Aug 14, 2006 1.929 1.964 1.916 1.926 850,918,464 +0.01(+0.46%)
Aug 11, 2006 1.905 1.931 1.885 1.917 921,989,632 -0.01(-0.66%)
Aug 10, 2006 1.902 1.952 1.888 1.930 827,400,256 +0.01(+0.75%)
Aug 09, 2006 1.972 1.976 1.910 1.915 1,133,335,936 -0.04(-1.84%)
Aug 08, 2006 2.021 2.021 1.943 1.951 1,183,277,568 -0.07(-3.62%)
Aug 07, 2006 2.040 2.096 1.997 2.024 1,476,974,208 -0.03(-1.60%)
Aug 04, 2006 2.019 2.066 1.956 2.057 2,197,342,464 -0.04(-1.85%)
Aug 03, 2006 2.045 2.108 2.042 2.096 997,389,248 +0.04(+2.10%)
Aug 02, 2006 2.038 2.069 2.033 2.053 653,231,424 +0.03(+1.46%)
Aug 01, 2006 2.024 2.046 1.986 2.023 842,526,336 -0.02(-1.15%)
Jul 31, 2006 2.013 2.067 1.996 2.047 1,058,962,752 +0.07(+3.61%)
Jul 28, 2006 1.926 1.978 1.913 1.975 820,021,376 +0.07(+3.45%)
Jul 27, 2006 1.943 1.958 1.893 1.910 871,625,088 -0.01(-0.74%)
Jul 26, 2006 1.867 1.947 1.858 1.924 1,065,560,640 +0.06(+3.14%)
Jul 25, 2006 1.861 1.870 1.831 1.865 698,525,632 +0.02(+0.83%)
Jul 24, 2006 1.845 1.870 1.820 1.850 857,307,264 +0.02(+1.15%)
Jul 21, 2006 1.799 1.842 1.796 1.829 1,057,764,800 +0.01(+0.36%)
Jul 20, 2006 1.836 1.855 1.799 1.822 2,338,907,392 +0.19(+11.83%)
Jul 19, 2006 1.595 1.659 1.577 1.629 1,660,657,024 +0.04(+2.27%)
Jul 18, 2006 1.601 1.622 1.562 1.593 1,187,045,504 +0.02(+1.01%)
Jul 17, 2006 1.558 1.600 1.556 1.577 1,215,014,272 +0.05(+3.36%)
Jul 14, 2006 1.581 1.593 1.511 1.526 1,177,384,064 -0.05(-3.02%)
Jul 13, 2006 1.567 1.630 1.548 1.574 1,482,082,944 -0.02(-1.34%)
Jul 12, 2006 1.662 1.664 1.594 1.595 1,099,334,144 -0.08(-4.83%)
Jul 11, 2006 1.660 1.686 1.642 1.676 978,557,056 +0.02(+1.18%)
Jul 10, 2006 1.678 1.701 1.641 1.657 627,733,376 -0.01(-0.72%)
Jul 07, 2006 1.671 1.703 1.647 1.669 947,889,408 -0.01(-0.66%)
Jul 06, 2006 1.719 1.729 1.675 1.680 751,001,600 -0.04(-2.16%)
Jul 05, 2006 1.721 1.735 1.704 1.717 614,536,000 -0.03(-1.64%)
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.