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

Apple (NQ: AAPL )

182.52 -2.05 (-1.11%)
Streaming Delayed Price Updated: 11:00 AM 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 29, 2009 4.078 4.093 4.031 4.090 3,789,479,680 +0.02(+0.55%)
May 28, 2009 4.019 4.078 3.977 4.068 4,046,948,864 +0.06(+1.52%)
May 27, 2009 3.969 4.065 3.943 4.007 1,070,681,088 +0.07(+1.74%)
May 26, 2009 3.758 3.940 3.751 3.939 991,869,440 +0.25(+6.76%)
May 22, 2009 3.736 3.740 3.667 3.690 2,473,545,984 -0.05(-1.35%)
May 21, 2009 3.769 3.818 3.701 3.740 3,386,169,856 -0.05(-1.34%)
May 20, 2009 3.844 3.892 3.774 3.791 3,225,454,848 -0.05(-1.24%)
May 19, 2009 3.820 3.895 3.787 3.839 3,091,304,960 +0.02(+0.63%)
May 18, 2009 3.727 3.816 3.662 3.815 3,808,630,528 +0.13(+3.46%)
May 15, 2009 3.684 3.753 3.663 3.687 3,051,004,160 -0.02(-0.43%)
May 14, 2009 3.608 3.721 3.605 3.703 3,717,198,592 +0.10(+2.90%)
May 13, 2009 3.711 3.735 3.596 3.599 651,915,264 -0.15(-3.96%)
May 12, 2009 3.902 3.907 3.712 3.747 764,056,064 -0.16(-3.97%)
May 11, 2009 3.836 3.944 3.829 3.902 3,358,884,608 +0.01(+0.29%)
May 08, 2009 3.886 3.952 3.803 3.891 3,884,351,488 +0.00(+0.10%)
May 07, 2009 3.986 3.987 3.852 3.887 119,057,920 -0.10(-2.60%)
May 06, 2009 4.016 4.021 3.922 3.991 3,930,625,280 -0.01(-0.16%)
May 05, 2009 3.968 4.002 3.949 3.997 3,305,731,072 +0.02(+0.48%)
May 04, 2009 3.862 3.983 3.846 3.978 763,033,088 +0.15(+3.80%)
May 01, 2009 3.789 3.854 3.789 3.832 3,299,595,264 +0.04(+1.12%)
Apr 30, 2009 3.802 3.825 3.762 3.790 4,137,730,304 +0.02(+0.55%)
Apr 29, 2009 3.760 3.821 3.730 3.769 3,802,564,352 +0.04(+1.00%)
Apr 28, 2009 3.715 3.801 3.712 3.732 3,783,855,104 -0.02(-0.67%)
Apr 27, 2009 3.702 3.765 3.694 3.757 3,989,984,000 +0.02(+0.67%)
Apr 24, 2009 3.754 3.769 3.704 3.732 193,663,488 -0.05(-1.20%)
Apr 23, 2009 3.814 3.831 3.720 3.777 3,550,339,584 +0.12(+3.20%)
Apr 22, 2009 3.693 3.775 3.650 3.660 3,497,302,528 -0.01(-0.21%)
Apr 21, 2009 3.581 3.679 3.572 3.667 3,906,942,208 +0.04(+1.05%)
Apr 20, 2009 3.666 3.704 3.589 3.629 3,871,917,056 -0.09(-2.37%)
Apr 17, 2009 3.650 3.742 3.622 3.717 4,129,479,680 +0.06(+1.62%)
Apr 16, 2009 3.590 3.709 3.578 3.658 630,951,936 +0.11(+3.24%)
Apr 15, 2009 3.530 3.562 3.487 3.543 3,427,144,704 -0.02(-0.57%)
Apr 14, 2009 3.601 3.619 3.531 3.563 3,773,605,888 -0.06(-1.59%)
Apr 13, 2009 3.615 3.644 3.584 3.621 3,230,870,272 +0.02(+0.54%)
Apr 09, 2009 3.567 3.614 3.553 3.601 110,598,144 +0.10(+2.79%)
Apr 08, 2009 3.477 3.518 3.451 3.503 3,781,972,736 +0.04(+1.15%)
Apr 07, 2009 3.510 3.514 3.439 3.464 158,940,160 -0.10(-2.91%)
Apr 06, 2009 3.462 3.577 3.412 3.568 1,167,319,040 +0.07(+2.12%)
Apr 03, 2009 3.439 3.498 3.419 3.493 986,174,976 +0.10(+2.91%)
Apr 02, 2009 3.317 3.456 3.306 3.395 2,448,111,104 +0.12(+3.70%)
Apr 01, 2009 3.135 3.283 3.129 3.274 597,135,872 +0.11(+3.40%)
Mar 31, 2009 3.176 3.236 3.162 3.166 437,001,728 +0.02(+0.60%)
Mar 30, 2009 3.148 3.163 3.090 3.147 4,173,475,584 -0.16(-4.90%)
Mar 26, 2009 3.248 3.312 3.240 3.309 820,254,208 +0.10(+3.17%)
Mar 25, 2009 3.240 3.264 3.128 3.207 1,072,307,712 -0.00(-0.01%)
Mar 24, 2009 3.203 3.296 3.174 3.208 1,022,454,784 -0.03(-1.08%)
Mar 23, 2009 3.093 3.258 3.065 3.243 1,236,485,632 +0.18(+5.98%)
Mar 20, 2009 3.075 3.106 3.029 3.060 1,478,778,368 -0.00(-0.03%)
Mar 19, 2009 3.068 3.108 3.019 3.061 4,151,768,064 +0.00(+0.10%)
Mar 18, 2009 3.009 3.117 3.003 3.058 2,312,566,784 +0.06(+1.87%)
Mar 17, 2009 2.868 3.003 2.863 3.002 2,234,615,296 +0.13(+4.44%)
Mar 16, 2009 2.907 2.933 2.837 2.874 2,322,584,576 -0.02(-0.53%)
Mar 13, 2009 2.900 2.928 2.862 2.889 695,051,776 -0.01(-0.44%)
Mar 12, 2009 2.798 2.909 2.771 2.902 2,083,638,272 +0.11(+3.96%)
Mar 11, 2009 2.705 2.833 2.698 2.791 2,730,379,264 +0.12(+4.57%)
Mar 10, 2009 2.556 2.686 2.541 2.669 2,712,832,512 +0.17(+6.64%)
Mar 09, 2009 2.535 2.638 2.487 2.503 1,501,276,160 -0.07(-2.57%)
Mar 06, 2009 2.661 2.662 2.480 2.569 4,098,095,104 -0.11(-3.98%)
Mar 05, 2009 2.725 2.767 2.664 2.676 1,572,674,048 -0.07(-2.56%)
Mar 04, 2009 2.716 2.794 2.694 2.746 1,859,078,656 +0.10(+3.67%)
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.