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

Apple (NQ: AAPL )

184.57 UNCHANGED
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 (%)
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%)
Feb 01, 2006 2.257 2.303 2.248 2.272 618,083,840 -0.00(-0.12%)
Jan 31, 2006 2.274 2.299 2.221 2.274 1,083,162,624 +0.02(+0.68%)
Jan 30, 2006 2.145 2.307 2.135 2.259 1,657,431,424 +0.09(+4.12%)
Jan 27, 2006 2.197 2.217 2.141 2.169 1,131,163,264 -0.01(-0.41%)
Jan 26, 2006 2.245 2.272 2.166 2.178 1,401,439,488 -0.06(-2.52%)
Jan 25, 2006 2.331 2.334 2.206 2.235 1,512,874,240 -0.06(-2.42%)
Jan 24, 2006 2.372 2.392 2.282 2.290 1,354,685,440 -0.05(-2.10%)
Jan 23, 2006 2.300 2.396 2.289 2.339 1,256,631,168 +0.05(+2.08%)
Jan 20, 2006 2.388 2.411 2.284 2.292 1,349,784,192 -0.09(-3.73%)
Jan 19, 2006 2.447 2.459 2.372 2.380 2,011,512,704 -0.10(-4.19%)
Jan 18, 2006 2.502 2.531 2.465 2.484 1,433,981,312 -0.07(-2.62%)
Jan 17, 2006 2.581 2.602 2.526 2.551 991,889,792 -0.03(-1.03%)
Jan 13, 2006 2.560 2.590 2.548 2.578 920,824,640 +0.04(+1.54%)
Jan 12, 2006 2.559 2.602 2.519 2.539 1,518,771,072 +0.01(+0.47%)
Jan 11, 2006 2.525 2.554 2.487 2.527 1,771,504,768 +0.09(+3.76%)
Jan 10, 2006 2.286 2.466 2.284 2.435 2,703,724,032 +0.14(+6.32%)
Jan 09, 2006 2.311 2.325 2.281 2.291 800,845,312 -0.01(-0.33%)
Jan 06, 2006 2.266 2.310 2.245 2.298 835,407,744 +0.06(+2.58%)
Jan 05, 2006 2.254 2.256 2.221 2.240 533,055,168 -0.02(-0.79%)
Jan 04, 2006 2.263 2.288 2.244 2.258 736,261,504 +0.01(+0.29%)
Jan 03, 2006 2.179 2.251 2.176 2.251 957,295,744 +0.09(+3.98%)
Dec 30, 2005 2.136 2.181 2.119 2.165 740,301,376 +0.01(+0.62%)
Dec 29, 2005 2.216 2.223 2.151 2.152 581,127,040 -0.06(-2.88%)
Dec 28, 2005 2.239 2.252 2.208 2.216 472,822,432 -0.02(-0.89%)
Dec 27, 2005 2.229 2.264 2.227 2.236 700,679,104 +0.03(+1.20%)
Dec 23, 2005 2.234 2.237 2.208 2.209 272,518,752 -0.02(-0.91%)
Dec 22, 2005 2.226 2.244 2.217 2.229 439,514,208 +0.02(+0.71%)
Dec 21, 2005 2.187 2.217 2.185 2.214 560,259,328 +0.04(+1.93%)
Dec 20, 2005 2.157 2.180 2.142 2.172 568,088,832 +0.02(+1.02%)
Dec 19, 2005 2.142 2.187 2.140 2.150 627,837,952 +0.01(+0.38%)
Dec 16, 2005 2.173 2.178 2.140 2.142 793,141,824 -0.03(-1.48%)
Dec 15, 2005 2.169 2.194 2.149 2.174 665,417,152 +0.01(+0.24%)
Dec 14, 2005 2.184 2.208 2.116 2.169 1,720,048,384 -0.09(-3.96%)
Dec 13, 2005 2.254 2.273 2.235 2.258 585,377,024 +0.00(+0.09%)
Dec 12, 2005 2.259 2.269 2.246 2.256 622,730,176 +0.02(+0.78%)
Dec 09, 2005 2.235 2.247 2.209 2.239 658,650,944 +0.01(+0.34%)
Dec 08, 2005 2.205 2.234 2.187 2.231 937,206,784 +0.00(+0.18%)
Dec 07, 2005 2.236 2.243 2.202 2.227 802,782,272 -0.00(-0.13%)
Dec 06, 2005 2.227 2.254 2.209 2.230 1,015,795,776 +0.07(+3.10%)
Dec 05, 2005 2.167 2.184 2.153 2.163 692,267,328 -0.02(-1.12%)
Dec 02, 2005 2.171 2.191 2.129 2.188 1,062,058,304 +0.03(+1.44%)
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.