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

Apple (NQ: AAPL )

183.08 -1.49 (-0.81%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Sep 30, 2008 3.260 3.464 3.202 3.423 617,431,040 +0.25(+7.98%)
Sep 29, 2008 3.603 3.605 3.030 3.170 289,640,448 -0.69(-17.92%)
Sep 26, 2008 3.762 3.909 3.705 3.862 760,212,480 -0.11(-2.80%)
Sep 25, 2008 3.909 4.060 3.871 3.974 4,055,748,608 +0.10(+2.50%)
Sep 24, 2008 3.833 3.944 3.769 3.877 100,850,688 +0.06(+1.47%)
Sep 23, 2008 3.971 4.090 3.815 3.820 2,037,774,336 -0.13(-3.21%)
Sep 22, 2008 4.215 4.224 3.935 3.947 2,816,210,432 -0.30(-7.00%)
Sep 19, 2008 4.295 4.343 4.105 4.244 3,287,098,368 +0.21(+5.09%)
Sep 18, 2008 3.933 4.079 3.635 4.039 1,028,898,816 +0.19(+4.90%)
Sep 17, 2008 4.171 4.172 3.850 3.850 1,374,485,504 -0.36(-8.61%)
Sep 16, 2008 4.032 4.292 3.980 4.213 1,369,349,120 -0.01(-0.34%)
Sep 15, 2008 4.278 4.448 4.227 4.227 3,346,790,400 -0.26(-5.76%)
Sep 12, 2008 4.545 4.545 4.412 4.486 2,287,582,208 -0.11(-2.43%)
Sep 11, 2008 4.463 4.608 4.397 4.598 3,765,974,528 +0.03(+0.69%)
Sep 10, 2008 4.588 4.668 4.482 4.566 3,782,638,080 -0.00(-0.05%)
Sep 09, 2008 4.724 4.818 4.511 4.568 1,744,443,392 -0.19(-3.95%)
Sep 08, 2008 4.957 4.966 4.562 4.756 92,252,160 -0.07(-1.41%)
Sep 05, 2008 4.777 4.891 4.748 4.824 2,236,590,592 -0.03(-0.65%)
Sep 04, 2008 4.995 5.057 4.843 4.856 1,875,533,824 -0.17(-3.44%)
Sep 03, 2008 5.025 5.080 4.939 5.029 1,804,554,752 +0.02(+0.46%)
Sep 02, 2008 5.192 5.226 4.970 5.005 2,185,784,832 -0.10(-1.97%)
Aug 29, 2008 5.209 5.226 5.091 5.106 679,456,768 -0.13(-2.42%)
Aug 28, 2008 5.279 5.308 5.203 5.233 3,580,724,480 -0.03(-0.53%)
Aug 27, 2008 5.220 5.294 5.186 5.261 3,965,836,032 +0.03(+0.59%)
Aug 26, 2008 5.203 5.267 5.199 5.230 3,698,303,232 +0.03(+0.63%)
Aug 25, 2008 5.305 5.308 5.170 5.197 4,020,988,416 -0.13(-2.40%)
Aug 22, 2008 5.295 5.346 5.288 5.325 3,649,008,128 +0.08(+1.43%)
Aug 21, 2008 5.255 5.284 5.177 5.249 185,202,688 -0.05(-0.88%)
Aug 20, 2008 5.264 5.329 5.229 5.296 4,207,965,952 +0.07(+1.33%)
Aug 19, 2008 5.257 5.333 5.175 5.226 819,858,944 -0.06(-1.06%)
Aug 18, 2008 5.288 5.355 5.235 5.282 287,047,168 -0.01(-0.20%)
Aug 15, 2008 5.392 5.414 5.272 5.293 1,583,899,648 -0.11(-2.00%)
Aug 14, 2008 5.371 5.435 5.356 5.401 1,609,209,856 +0.00(+0.01%)
Aug 13, 2008 5.361 5.421 5.298 5.400 2,696,957,952 +0.08(+1.45%)
Aug 12, 2008 5.226 5.400 5.226 5.323 2,646,593,536 +0.10(+1.83%)
Aug 11, 2008 5.122 5.316 5.110 5.227 3,103,335,424 +0.12(+2.36%)
Aug 08, 2008 4.935 5.110 4.932 5.107 1,631,590,912 +0.18(+3.66%)
Aug 07, 2008 4.901 5.004 4.864 4.926 1,286,083,072 -0.02(-0.38%)
Aug 06, 2008 4.818 5.042 4.759 4.945 2,274,148,864 +0.11(+2.21%)
Aug 05, 2008 4.681 4.843 4.663 4.838 1,418,885,120 +0.22(+4.84%)
Aug 04, 2008 4.717 4.756 4.605 4.615 623,328,768 -0.10(-2.19%)
Aug 01, 2008 4.816 4.819 4.691 4.718 225,829,376 -0.07(-1.44%)
Jul 31, 2008 4.745 4.885 4.728 4.787 996,610,048 -0.03(-0.58%)
Jul 30, 2008 4.752 4.834 4.701 4.815 1,724,441,088 +0.08(+1.78%)
Jul 29, 2008 4.681 4.802 4.628 4.731 1,383,185,920 +0.08(+1.74%)
Jul 28, 2008 4.889 4.893 4.639 4.650 2,185,366,528 -0.23(-4.76%)
Jul 25, 2008 4.831 4.909 4.778 4.883 964,559,872 +0.09(+1.94%)
Jul 24, 2008 4.949 4.977 4.772 4.790 2,674,320,896 -0.22(-4.35%)
Jul 23, 2008 4.969 5.071 4.866 5.008 223,310,848 +0.13(+2.62%)
Jul 22, 2008 4.488 4.902 4.413 4.880 2,716,720,128 -0.13(-2.57%)
Jul 21, 2008 5.027 5.045 4.853 5.008 2,702,690,304 +0.03(+0.69%)
Jul 18, 2008 5.076 5.110 4.970 4.974 2,913,336,320 -0.20(-3.88%)
Jul 17, 2008 5.244 5.270 5.162 5.175 1,992,903,680 -0.03(-0.58%)
Jul 16, 2008 5.126 5.208 5.078 5.205 1,912,092,672 +0.10(+1.87%)
Jul 15, 2008 5.195 5.233 5.011 5.109 42,980,352 -0.13(-2.44%)
Jul 14, 2008 5.398 5.400 5.213 5.237 3,059,758,080 +0.04(+0.75%)
Jul 11, 2008 5.285 5.334 5.150 5.198 3,424,626,176 -0.12(-2.29%)
Jul 10, 2008 5.268 5.341 5.161 5.320 2,683,198,976 +0.07(+1.37%)
Jul 09, 2008 5.427 5.449 5.245 5.248 3,140,452,352 -0.16(-2.95%)
Jul 08, 2008 5.283 5.412 5.203 5.408 3,078,815,744 +0.13(+2.51%)
Jul 07, 2008 5.215 5.335 5.177 5.276 2,514,721,792 +0.15(+2.96%)
Jul 03, 2008 5.108 5.186 4.992 5.124 49,217,024 +0.06(+1.15%)
Jul 02, 2008 5.277 5.345 5.065 5.065 2,656,890,368 -0.20(-3.72%)
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.