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 (%)
May 31, 2007 3.616 3.680 3.600 3.650 1,538,371,968 +0.07(+2.04%)
May 30, 2007 3.443 3.580 3.419 3.577 1,756,206,208 +0.13(+3.87%)
May 29, 2007 3.447 3.459 3.394 3.444 765,882,368 +0.02(+0.64%)
May 25, 2007 3.373 3.427 3.358 3.422 750,499,520 +0.09(+2.65%)
May 24, 2007 3.398 3.447 3.324 3.334 1,052,763,328 -0.07(-1.95%)
May 23, 2007 3.434 3.464 3.391 3.400 1,080,772,736 -0.02(-0.57%)
May 22, 2007 3.388 3.426 3.374 3.420 679,050,624 +0.05(+1.39%)
May 21, 2007 3.322 3.387 3.315 3.373 759,951,104 +0.06(+1.78%)
May 18, 2007 3.320 3.332 3.306 3.314 736,789,504 +0.02(+0.53%)
May 17, 2007 3.227 3.309 3.227 3.296 874,511,552 +0.06(+1.96%)
May 16, 2007 3.269 3.278 3.115 3.233 1,336,811,904 -0.01(-0.17%)
May 15, 2007 3.300 3.319 3.207 3.238 1,131,976,704 -0.06(-1.68%)
May 14, 2007 3.302 3.313 3.260 3.294 773,197,056 +0.02(+0.57%)
May 11, 2007 3.245 3.287 3.216 3.275 772,523,776 +0.04(+1.30%)
May 10, 2007 3.212 3.278 3.190 3.233 1,419,868,800 +0.01(+0.43%)
May 09, 2007 3.160 3.221 3.159 3.219 851,381,120 +0.05(+1.73%)
May 08, 2007 3.116 3.167 3.115 3.164 930,065,792 +0.03(+1.10%)
May 07, 2007 3.044 3.143 3.042 3.130 1,021,842,880 +0.09(+3.09%)
May 04, 2007 3.036 3.060 3.027 3.036 452,973,024 +0.01(+0.41%)
May 03, 2007 3.034 3.056 3.012 3.024 683,596,288 +0.00(+0.01%)
May 02, 2007 3.001 3.028 2.996 3.024 599,403,072 +0.03(+0.92%)
May 01, 2007 3.000 3.022 2.968 2.996 631,475,968 -0.01(-0.33%)
Apr 30, 2007 3.015 3.042 3.002 3.006 731,099,008 -0.00(-0.12%)
Apr 27, 2007 2.957 3.010 2.942 3.009 829,469,248 +0.03(+1.09%)
Apr 26, 2007 3.059 3.087 2.961 2.977 2,062,460,800 +0.11(+3.66%)
Apr 25, 2007 2.838 2.873 2.825 2.872 1,430,276,480 +0.06(+2.26%)
Apr 24, 2007 2.830 2.903 2.750 2.808 1,251,555,200 -0.01(-0.29%)
Apr 23, 2007 2.758 2.825 2.753 2.816 925,576,768 +0.08(+2.79%)
Apr 20, 2007 2.743 2.746 2.727 2.740 622,786,432 +0.02(+0.78%)
Apr 19, 2007 2.716 2.748 2.706 2.719 505,313,536 -0.00(-0.14%)
Apr 18, 2007 2.715 2.736 2.699 2.723 550,217,344 +0.00(+0.06%)
Apr 17, 2007 2.771 2.780 2.702 2.721 891,732,224 -0.03(-1.18%)
Apr 16, 2007 2.729 2.756 2.718 2.754 722,248,192 +0.04(+1.32%)
Apr 13, 2007 2.738 2.753 2.712 2.718 853,698,432 -0.06(-2.12%)
Apr 12, 2007 2.772 2.780 2.732 2.777 784,529,856 -0.01(-0.43%)
Apr 11, 2007 2.828 2.830 2.781 2.789 651,466,816 -0.05(-1.76%)
Apr 10, 2007 2.821 2.839 2.813 2.839 418,149,056 +0.02(+0.64%)
Apr 09, 2007 2.868 2.870 2.802 2.821 490,188,384 -0.03(-1.09%)
Apr 05, 2007 2.835 2.852 2.817 2.852 421,692,480 +0.01(+0.43%)
Apr 04, 2007 2.859 2.865 2.835 2.839 565,459,008 -0.01(-0.24%)
Apr 03, 2007 2.835 2.868 2.824 2.846 692,520,192 +0.03(+0.91%)
Apr 02, 2007 2.835 2.839 2.802 2.821 595,127,424 +0.02(+0.80%)
Mar 30, 2007 2.840 2.852 2.793 2.798 712,235,328 -0.03(-0.90%)
Mar 29, 2007 2.837 2.837 2.778 2.824 860,555,456 +0.02(+0.55%)
Mar 28, 2007 2.858 2.873 2.806 2.808 1,125,271,424 -0.07(-2.33%)
Mar 27, 2007 2.883 2.916 2.861 2.875 1,105,098,368 -0.01(-0.41%)
Mar 26, 2007 2.831 2.888 2.810 2.887 1,025,743,040 +0.07(+2.49%)
Mar 23, 2007 2.812 2.833 2.810 2.817 534,952,256 -0.01(-0.47%)
Mar 22, 2007 2.823 2.842 2.801 2.830 666,006,144 +0.00(+0.10%)
Mar 21, 2007 2.771 2.831 2.760 2.827 814,702,720 +0.07(+2.61%)
Mar 20, 2007 2.751 2.766 2.743 2.755 579,929,920 +0.01(+0.38%)
Mar 19, 2007 2.718 2.757 2.698 2.745 845,422,016 +0.05(+1.72%)
Mar 16, 2007 2.698 2.710 2.690 2.698 677,146,944 +0.00(+0.02%)
Mar 15, 2007 2.709 2.722 2.690 2.698 662,920,320 -0.01(-0.48%)
Mar 14, 2007 2.668 2.711 2.648 2.711 944,477,568 +0.05(+1.81%)
Mar 13, 2007 2.707 2.729 2.662 2.662 1,028,899,392 -0.04(-1.64%)
Mar 12, 2007 2.665 2.710 2.650 2.707 864,966,208 +0.06(+2.16%)
Mar 09, 2007 2.675 2.676 2.632 2.650 535,781,696 -0.00(-0.03%)
Mar 08, 2007 2.668 2.672 2.634 2.650 605,917,504 +0.01(+0.32%)
Mar 07, 2007 2.652 2.680 2.634 2.642 742,645,888 -0.01(-0.53%)
Mar 06, 2007 2.644 2.660 2.632 2.656 857,589,824 +0.06(+2.17%)
Mar 05, 2007 2.587 2.670 2.583 2.600 995,653,184 +0.03(+1.07%)
Mar 02, 2007 2.613 2.637 2.566 2.572 1,019,784,704 -0.05(-1.90%)
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.