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

Apple (NQ: AAPL )

182.28 -2.28 (-1.24%)
Streaming Delayed Price Updated: 1:09 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, 2005 1.225 1.227 1.192 1.197 480,410,560 -0.02(-1.97%)
May 27, 2005 1.224 1.229 1.205 1.222 374,822,464 -0.01(-0.44%)
May 26, 2005 1.203 1.233 1.169 1.227 623,537,920 +0.03(+2.41%)
May 25, 2005 1.190 1.203 1.184 1.198 492,557,376 +0.00(+0.20%)
May 24, 2005 1.188 1.204 1.176 1.196 704,935,616 -0.00(-0.15%)
May 23, 2005 1.140 1.202 1.140 1.198 1,238,303,616 +0.07(+5.89%)
May 20, 2005 1.122 1.134 1.120 1.131 537,245,376 +0.00(+0.00%)
May 19, 2005 1.078 1.135 1.078 1.131 942,490,624 +0.05(+4.77%)
May 18, 2005 1.069 1.131 1.054 1.079 755,250,240 +0.01(+1.36%)
May 17, 2005 1.058 1.068 1.040 1.065 699,875,136 -0.01(-0.53%)
May 16, 2005 1.041 1.076 1.040 1.071 566,234,048 +0.02(+2.24%)
May 13, 2005 1.030 1.061 1.026 1.047 836,372,480 +0.02(+1.88%)
May 12, 2005 1.067 1.072 1.024 1.028 1,151,595,648 -0.04(-4.16%)
May 11, 2005 1.060 1.074 0.9972 1.073 2,432,555,008 -0.02(-2.22%)
May 10, 2005 1.107 1.122 1.094 1.097 532,237,792 -0.02(-1.49%)
May 09, 2005 1.123 1.128 1.107 1.113 421,823,584 -0.01(-0.72%)
May 06, 2005 1.111 1.124 1.108 1.122 387,261,376 +0.02(+1.53%)
May 05, 2005 1.122 1.123 1.098 1.105 459,950,656 -0.01(-1.26%)
May 04, 2005 1.088 1.120 1.087 1.119 544,518,144 +0.03(+2.60%)
May 03, 2005 1.096 1.107 1.085 1.091 589,450,368 -0.01(-0.60%)
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.