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

Apple (NQ: AAPL )

184.23 -0.34 (-0.18%)
Streaming Delayed Price Updated: 9:40 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 (%)
Feb 28, 2007 2.500 2.578 2.500 2.548 1,090,678,784 +0.02(+0.81%)
Feb 27, 2007 2.599 2.623 2.512 2.528 1,359,210,752 -0.14(-5.32%)
Feb 26, 2007 2.706 2.711 2.639 2.670 731,487,424 -0.01(-0.47%)
Feb 23, 2007 2.685 2.721 2.676 2.683 614,470,592 -0.01(-0.49%)
Feb 22, 2007 2.735 2.735 2.666 2.696 994,335,808 +0.01(+0.35%)
Feb 21, 2007 2.590 2.695 2.589 2.687 1,370,013,568 +0.10(+3.84%)
Feb 20, 2007 2.550 2.595 2.535 2.587 732,471,616 +0.03(+1.26%)
Feb 16, 2007 2.562 2.572 2.550 2.555 474,225,728 -0.01(-0.45%)
Feb 15, 2007 2.573 2.579 2.553 2.566 431,227,424 -0.00(-0.11%)
Feb 14, 2007 2.549 2.579 2.547 2.569 602,367,104 +0.02(+0.71%)
Feb 13, 2007 2.565 2.569 2.539 2.551 688,965,568 -0.01(-0.21%)
Feb 12, 2007 2.543 2.566 2.519 2.556 858,630,656 +0.05(+1.93%)
Feb 09, 2007 2.587 2.596 2.506 2.508 1,020,512,256 -0.09(-3.38%)
Feb 08, 2007 2.573 2.606 2.572 2.596 805,230,912 +0.00(+0.04%)
Feb 07, 2007 2.544 2.602 2.516 2.595 1,265,621,632 +0.06(+2.38%)
Feb 06, 2007 2.544 2.544 2.496 2.534 1,024,993,408 +0.01(+0.25%)
Feb 05, 2007 2.539 2.567 2.528 2.528 687,459,584 -0.02(-0.96%)
Feb 02, 2007 2.534 2.568 2.521 2.553 737,119,360 +0.00(+0.01%)
Feb 01, 2007 2.597 2.598 2.552 2.552 787,681,024 -0.03(-1.15%)
Jan 31, 2007 2.556 2.590 2.541 2.582 1,015,327,552 +0.01(+0.21%)
Jan 30, 2007 2.603 2.605 2.568 2.577 685,606,848 -0.01(-0.45%)
Jan 29, 2007 2.599 2.610 2.576 2.588 1,069,457,408 +0.02(+0.66%)
Jan 26, 2007 2.624 2.631 2.560 2.572 1,170,208,128 -0.03(-1.01%)
Jan 25, 2007 2.624 2.665 2.591 2.598 1,074,596,096 -0.01(-0.52%)
Jan 24, 2007 2.611 2.625 2.593 2.611 1,100,355,840 +0.03(+1.17%)
Jan 23, 2007 2.582 2.636 2.575 2.581 1,432,027,008 -0.03(-1.26%)
Jan 22, 2007 2.685 2.685 2.580 2.614 1,724,200,448 -0.05(-1.93%)
Jan 19, 2007 2.669 2.700 2.654 2.665 1,618,034,816 -0.02(-0.64%)
Jan 18, 2007 2.774 2.774 2.682 2.683 2,804,335,616 -0.18(-6.19%)
Jan 17, 2007 2.938 2.940 2.856 2.860 1,975,649,792 -0.06(-2.21%)
Jan 16, 2007 2.882 2.929 2.875 2.925 1,475,344,128 +0.07(+2.62%)
Jan 12, 2007 2.849 2.863 2.808 2.850 1,556,477,696 -0.04(-1.23%)
Jan 11, 2007 2.890 2.915 2.864 2.885 1,708,159,616 -0.04(-1.24%)
Jan 10, 2007 2.854 2.946 2.815 2.921 3,501,846,528 +0.13(+4.79%)
Jan 09, 2007 2.604 2.800 2.565 2.788 3,972,283,904 +0.21(+8.31%)
Jan 08, 2007 2.589 2.606 2.569 2.574 945,248,000 +0.01(+0.49%)
Jan 05, 2007 2.583 2.596 2.542 2.562 989,888,832 -0.02(-0.71%)
Jan 04, 2007 2.531 2.589 2.525 2.580 1,005,350,848 +0.06(+2.22%)
Jan 03, 2007 2.599 2.608 2.467 2.524 1,468,436,096 -0.03(-1.23%)
Dec 29, 2006 2.528 2.572 2.511 2.555 1,276,666,752 +0.12(+4.91%)
Dec 28, 2006 2.416 2.447 2.399 2.436 1,328,034,560 -0.02(-0.80%)
Dec 27, 2006 2.354 2.470 2.312 2.455 2,295,420,672 +0.00(+0.01%)
Dec 26, 2006 2.474 2.487 2.436 2.455 581,922,688 -0.02(-0.84%)
Dec 22, 2006 2.514 2.531 2.458 2.476 727,298,048 -0.02(-0.84%)
Dec 21, 2006 2.551 2.575 2.476 2.497 1,071,873,344 -0.06(-2.19%)
Dec 20, 2006 2.604 2.610 2.552 2.553 673,790,720 -0.05(-1.80%)
Dec 19, 2006 2.552 2.611 2.519 2.600 1,080,733,952 +0.03(+0.98%)
Dec 18, 2006 2.639 2.650 2.548 2.574 855,678,272 -0.07(-2.57%)
Dec 15, 2006 2.681 2.687 2.630 2.642 877,417,344 -0.02(-0.94%)
Dec 14, 2006 2.682 2.711 2.658 2.667 987,263,936 -0.02(-0.56%)
Dec 13, 2006 2.649 2.683 2.625 2.682 1,016,287,744 +0.09(+3.38%)
Dec 12, 2006 2.669 2.676 2.576 2.594 1,226,545,792 -0.08(-2.94%)
Dec 11, 2006 2.678 2.690 2.652 2.673 592,637,440 +0.01(+0.56%)
Dec 08, 2006 2.627 2.692 2.620 2.658 930,008,064 +0.04(+1.40%)
Dec 07, 2006 2.711 2.726 2.617 2.622 1,191,714,432 -0.08(-3.11%)
Dec 06, 2006 2.730 2.753 2.701 2.706 756,845,696 -0.04(-1.58%)
Dec 05, 2006 2.761 2.781 2.737 2.749 786,105,600 +0.00(+0.16%)
Dec 04, 2006 2.767 2.772 2.726 2.744 841,578,560 -0.01(-0.22%)
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.