Indicators

Apple (NQ: AAPL )

182.76 -1.81 (-0.98%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.2114	0.2129	0.2093	0.2113	172,783,936	-0.00(-0.39%)
May 27, 2004	0.2144	0.2153	0.2095	0.2121	279,820,992	-0.00(-1.19%)
May 26, 2004	0.2132	0.2167	0.2108	0.2147	382,023,808	+0.00(+0.35%)
May 25, 2004	0.2071	0.2147	0.2055	0.2139	379,420,768	+0.01(+3.91%)
May 24, 2004	0.2052	0.2101	0.2041	0.2059	279,469,056	+0.00(+0.85%)
May 21, 2004	0.2025	0.2048	0.2013	0.2041	213,330,384	+0.00(+1.50%)
May 20, 2004	0.2005	0.2033	0.1993	0.2011	232,760,272	+0.00(+0.91%)
May 19, 2004	0.2063	0.2071	0.1989	0.1993	445,506,304	-0.00(-2.18%)
May 18, 2004	0.2031	0.2055	0.2018	0.2038	244,799,376	+0.00(+1.58%)
May 17, 2004	0.2010	0.2038	0.1985	0.2006	356,258,944	-0.00(-1.55%)
May 14, 2004	0.2041	0.2057	0.1992	0.2038	305,692,096	-0.00(-0.48%)
May 13, 2004	0.2043	0.2087	0.2025	0.2047	272,549,728	-0.00(-0.40%)
May 12, 2004	0.2017	0.2059	0.1976	0.2056	291,209,312	+0.00(+0.59%)
May 11, 2004	0.1988	0.2047	0.1988	0.2044	361,863,456	+0.01(+3.27%)
May 10, 2004	0.1978	0.2003	0.1953	0.1979	296,415,424	-0.00(-1.46%)
May 07, 2004	0.2001	0.2076	0.1999	0.2008	496,883,296	+0.00(+0.34%)
May 06, 2004	0.1989	0.2014	0.1950	0.2001	322,000,992	-0.00(-0.26%)
May 05, 2004	0.1973	0.2014	0.1955	0.2007	282,337,696	+0.00(+1.95%)
May 04, 2004	0.1962	0.1999	0.1920	0.1968	331,994,816	+0.00(+0.27%)

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.