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

Apple (NQ: AAPL )

182.40 +0.69 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2010 8.716 8.746 8.482 8.558 796,830,912 -0.11(-1.26%)
Sep 29, 2010 8.663 8.741 8.626 8.667 555,709,888 +0.02(+0.18%)
Sep 28, 2010 8.800 8.800 8.294 8.652 1,225,047,168 -0.13(-1.48%)
Sep 27, 2010 8.866 8.889 8.777 8.781 571,660,480 -0.03(-0.40%)
Sep 24, 2010 8.810 8.853 8.763 8.816 769,112,320 +0.10(+1.18%)
Sep 23, 2010 8.636 8.829 8.626 8.714 929,836,800 +0.04(+0.41%)
Sep 22, 2010 8.526 8.685 8.517 8.678 692,611,712 +0.12(+1.40%)
Sep 21, 2010 8.561 8.666 8.529 8.558 791,286,848 +0.02(+0.19%)
Sep 20, 2010 8.326 8.559 8.319 8.542 780,145,984 +0.24(+2.85%)
Sep 17, 2010 8.375 8.383 8.254 8.305 751,334,784 +0.16(+1.91%)
Sep 15, 2010 8.088 8.155 8.078 8.150 506,412,608 +0.07(+0.81%)
Sep 14, 2010 8.029 8.118 8.008 8.085 482,148,736 +0.03(+0.38%)
Sep 13, 2010 8.017 8.091 8.015 8.054 459,997,600 +0.11(+1.38%)
Sep 10, 2010 7.938 7.977 7.884 7.944 459,180,672 +0.01(+0.13%)
Sep 09, 2010 7.993 8.038 7.930 7.934 518,692,448 +0.00(+0.06%)
Sep 08, 2010 7.835 7.974 7.814 7.930 622,999,744 +0.15(+1.98%)
Sep 07, 2010 7.740 7.827 7.728 7.775 405,692,800 -0.03(-0.37%)
Sep 03, 2010 7.693 7.805 7.676 7.804 616,709,056 +0.20(+2.62%)
Sep 02, 2010 7.578 7.605 7.497 7.605 491,199,136 +0.06(+0.74%)
Sep 01, 2010 7.464 7.584 7.428 7.550 824,377,728 +0.22(+2.97%)
Aug 31, 2010 7.294 7.376 7.249 7.332 497,637,408 +0.02(+0.25%)
Aug 30, 2010 7.261 7.412 7.259 7.314 453,303,104 +0.03(+0.36%)
Aug 27, 2010 7.291 7.317 7.104 7.287 649,627,072 +0.04(+0.56%)
Aug 26, 2010 7.403 7.412 7.247 7.247 551,845,248 -0.08(-1.07%)
Aug 25, 2010 7.179 7.359 7.154 7.325 705,772,352 +0.09(+1.23%)
Aug 24, 2010 7.319 7.329 7.198 7.236 711,626,432 -0.18(-2.39%)
Aug 23, 2010 7.594 7.600 7.397 7.413 489,700,768 -0.12(-1.54%)
Aug 20, 2010 7.521 7.658 7.510 7.529 454,997,600 -0.01(-0.10%)
Aug 19, 2010 7.625 7.645 7.500 7.536 504,883,392 -0.10(-1.26%)
Aug 18, 2010 7.611 7.681 7.588 7.632 400,841,184 +0.03(+0.44%)
Aug 17, 2010 7.542 7.679 7.516 7.599 500,127,840 +0.13(+1.75%)
Aug 16, 2010 7.467 7.540 7.438 7.469 376,374,304 -0.04(-0.59%)
Aug 13, 2010 7.590 7.597 7.512 7.513 420,227,232 -0.08(-1.07%)
Aug 12, 2010 7.440 7.633 7.423 7.594 632,863,872 +0.05(+0.64%)
Aug 11, 2010 7.703 7.711 7.534 7.546 732,879,232 -0.28(-3.55%)
Aug 10, 2010 7.837 7.855 7.768 7.824 534,755,584 -0.07(-0.89%)
Aug 09, 2010 7.886 7.906 7.828 7.894 358,609,952 +0.05(+0.64%)
Aug 06, 2010 7.835 7.886 7.770 7.844 526,977,504 -0.05(-0.61%)
Aug 05, 2010 7.894 7.937 7.858 7.893 342,345,888 -0.04(-0.49%)
Aug 04, 2010 7.927 7.971 7.851 7.931 497,801,568 +0.03(+0.40%)
Aug 03, 2010 7.872 7.940 7.824 7.900 493,520,832 +0.00(+0.03%)
Aug 02, 2010 7.855 7.920 7.830 7.897 505,279,648 +0.14(+1.79%)
Jul 30, 2010 7.718 7.832 7.688 7.759 531,054,176 -0.03(-0.33%)
Jul 29, 2010 7.863 7.921 7.724 7.784 762,109,760 -0.09(-1.09%)
Jul 28, 2010 7.952 8.022 7.849 7.870 615,145,280 -0.09(-1.18%)
Jul 27, 2010 7.868 7.986 7.850 7.965 691,916,096 +0.14(+1.85%)
Jul 26, 2010 7.841 7.844 7.772 7.820 497,435,072 -0.02(-0.25%)
Jul 23, 2010 7.754 7.853 7.729 7.840 631,627,904 +0.03(+0.35%)
Jul 22, 2010 7.771 7.841 7.700 7.812 763,588,672 +0.14(+1.88%)
Jul 21, 2010 7.995 7.997 7.660 7.668 1,403,257,728 +0.07(+0.93%)
Jul 20, 2010 7.326 7.627 7.239 7.597 1,264,900,096 +0.19(+2.57%)
Jul 19, 2010 7.536 7.536 7.226 7.407 1,212,343,552 -0.13(-1.73%)
Jul 16, 2010 7.636 7.690 7.492 7.537 1,231,382,528 -0.05(-0.62%)
Jul 15, 2010 7.486 7.750 7.458 7.584 974,615,168 -0.04(-0.51%)
Jul 14, 2010 7.521 7.715 7.510 7.622 961,538,368 +0.03(+0.37%)
Jul 13, 2010 7.730 7.733 7.432 7.594 1,408,355,200 -0.17(-2.13%)
Jul 12, 2010 7.797 7.897 7.686 7.760 665,762,240 -0.07(-0.90%)
Jul 09, 2010 7.748 7.838 7.695 7.830 513,431,520 +0.05(+0.59%)
Jul 08, 2010 7.916 7.929 7.687 7.784 873,087,552 -0.02(-0.22%)
Jul 07, 2010 7.555 7.804 7.532 7.801 773,986,048 +0.30(+4.04%)
Jul 06, 2010 7.570 7.624 7.424 7.499 727,803,776 +0.05(+0.68%)
Jul 02, 2010 7.555 7.568 7.335 7.448 822,412,800 -0.05(-0.62%)
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.