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

Apple (NQ: AAPL )

182.63 -1.94 (-1.05%)
Streaming Delayed Price Updated: 2:09 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, 2006 1.860 1.861 1.768 1.800 1,518,996,608 -0.04(-2.37%)
May 30, 2006 1.906 1.907 1.844 1.844 668,075,392 -0.07(-3.66%)
May 26, 2006 1.937 1.944 1.902 1.914 513,450,528 -0.02(-1.21%)
May 25, 2006 1.935 1.941 1.906 1.938 549,818,688 +0.03(+1.56%)
May 24, 2006 1.897 1.917 1.854 1.908 1,086,338,176 +0.01(+0.30%)
May 23, 2006 1.953 1.963 1.897 1.902 823,802,688 -0.01(-0.36%)
May 22, 2006 1.924 1.927 1.891 1.909 852,584,448 -0.03(-1.75%)
May 19, 2006 1.903 1.954 1.892 1.943 1,169,344,000 +0.04(+2.11%)
May 18, 2006 1.978 1.996 1.901 1.903 780,897,024 -0.06(-3.19%)
May 17, 2006 1.949 1.979 1.930 1.966 894,405,568 +0.01(+0.43%)
May 16, 2006 2.051 2.056 1.950 1.957 1,111,098,240 -0.08(-4.15%)
May 15, 2006 2.029 2.060 2.022 2.042 628,187,776 +0.00(+0.13%)
May 12, 2006 2.044 2.069 2.014 2.039 761,197,440 -0.01(-0.66%)
May 11, 2006 2.132 2.134 2.035 2.053 963,754,496 -0.07(-3.47%)
May 10, 2006 2.147 2.148 2.097 2.126 554,191,552 -0.01(-0.61%)
May 09, 2006 2.163 2.185 2.127 2.139 630,458,560 -0.03(-1.20%)
May 08, 2006 2.198 2.223 2.160 2.165 705,383,168 +0.00(+0.00%)
May 05, 2006 2.164 2.176 2.143 2.165 668,718,272 +0.02(+1.07%)
May 04, 2006 2.145 2.195 2.122 2.142 1,020,322,432 -0.00(-0.01%)
May 03, 2006 2.163 2.167 2.114 2.143 814,763,392 -0.01(-0.67%)
May 02, 2006 2.113 2.168 2.112 2.157 915,355,712 +0.06(+2.90%)
May 01, 2006 2.131 2.155 2.083 2.096 890,047,168 -0.02(-1.12%)
Apr 28, 2006 2.089 2.147 2.084 2.120 901,384,960 +0.03(+1.48%)
Apr 27, 2006 2.040 2.104 2.028 2.089 1,003,169,344 +0.04(+1.78%)
Apr 26, 2006 2.007 2.056 2.000 2.053 842,963,072 +0.06(+2.99%)
Apr 25, 2006 1.987 2.006 1.975 1.993 627,272,192 +0.01(+0.56%)
Apr 24, 2006 2.013 2.016 1.973 1.982 838,520,384 -0.04(-1.85%)
Apr 21, 2006 2.054 2.067 2.002 2.019 935,760,064 -0.02(-0.87%)
Apr 20, 2006 2.094 2.108 1.994 2.037 1,976,852,224 +0.06(+3.02%)
Apr 19, 2006 2.013 2.018 1.972 1.977 1,289,854,720 -0.02(-0.86%)
Apr 18, 2006 1.959 2.002 1.951 1.994 942,615,616 +0.04(+2.17%)
Apr 17, 2006 2.003 2.013 1.938 1.952 856,410,432 -0.05(-2.49%)
Apr 13, 2006 1.998 2.031 1.982 2.002 871,296,128 -0.01(-0.36%)
Apr 12, 2006 2.048 2.053 1.997 2.009 877,612,224 -0.04(-1.88%)
Apr 11, 2006 2.078 2.087 2.020 2.048 1,113,887,232 -0.02(-0.99%)
Apr 10, 2006 2.117 2.136 2.062 2.068 1,071,758,400 -0.03(-1.60%)
Apr 07, 2006 2.136 2.145 2.062 2.102 1,832,444,544 -0.04(-2.04%)
Apr 06, 2006 2.057 2.170 2.054 2.146 3,158,779,904 +0.12(+6.00%)
Apr 05, 2006 1.949 2.024 1.932 2.024 2,649,511,424 +0.18(+9.87%)
Apr 04, 2006 1.863 1.874 1.839 1.842 1,105,075,968 -0.08(-3.91%)
Apr 03, 2006 1.918 1.931 1.886 1.917 961,438,336 +0.03(+1.50%)
Mar 31, 2006 1.905 1.916 1.875 1.889 966,635,712 -0.00(-0.05%)
Mar 30, 2006 1.892 1.907 1.853 1.890 1,649,195,136 +0.01(+0.67%)
Mar 29, 2006 1.781 1.883 1.737 1.877 2,783,316,736 +0.11(+6.17%)
Mar 28, 2006 1.796 1.811 1.754 1.768 1,624,929,408 -0.02(-1.34%)
Mar 27, 2006 1.818 1.849 1.789 1.792 1,314,652,288 -0.01(-0.75%)
Mar 24, 2006 1.815 1.835 1.778 1.806 1,271,320,192 -0.01(-0.33%)
Mar 23, 2006 1.862 1.864 1.795 1.812 1,695,128,576 -0.05(-2.45%)
Mar 22, 2006 1.872 1.905 1.845 1.857 1,596,594,560 -0.00(-0.23%)
Mar 21, 2006 1.936 1.938 1.849 1.862 1,594,834,688 -0.07(-3.41%)
Mar 20, 2006 1.964 1.972 1.924 1.927 717,956,864 -0.02(-1.04%)
Mar 17, 2006 1.950 1.974 1.931 1.947 964,141,760 +0.01(+0.54%)
Mar 16, 2006 2.013 2.015 1.937 1.937 889,016,000 -0.06(-2.90%)
Mar 15, 2006 2.039 2.049 1.973 1.995 1,058,024,640 -0.03(-1.62%)
Mar 14, 2006 1.981 2.028 1.973 2.028 761,490,176 +0.05(+2.50%)
Mar 13, 2006 1.959 1.996 1.951 1.978 1,021,392,256 +0.07(+3.94%)
Mar 10, 2006 1.928 1.942 1.881 1.903 1,236,980,480 -0.02(-1.16%)
Mar 09, 2006 1.987 2.002 1.922 1.925 947,987,904 -0.05(-2.63%)
Mar 08, 2006 1.997 2.024 1.968 1.978 774,696,000 -0.02(-0.98%)
Mar 07, 2006 1.981 2.015 1.960 1.997 1,035,054,336 +0.03(+1.61%)
Mar 06, 2006 2.039 2.040 1.956 1.966 1,005,540,544 -0.07(-3.63%)
Mar 03, 2006 2.090 2.106 2.034 2.040 874,738,112 -0.06(-2.71%)
Mar 02, 2006 2.078 2.108 2.068 2.097 741,595,200 +0.02(+0.74%)
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.