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

Apple (NQ: AAPL )

184.47 -0.10 (-0.05%)
Streaming Delayed Price Updated: 9:42 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 (%)
Apr 30, 2010 8.111 8.149 7.861 7.864 643,246,912 -0.23(-2.81%)
Apr 29, 2010 7.922 8.132 7.891 8.091 662,156,544 +0.21(+2.69%)
Apr 28, 2010 7.929 7.951 7.723 7.879 898,506,624 -0.01(-0.17%)
Apr 27, 2010 8.050 8.067 7.846 7.892 840,644,032 -0.22(-2.77%)
Apr 26, 2010 8.189 8.206 8.078 8.117 567,631,808 -0.04(-0.49%)
Apr 23, 2010 8.071 8.198 8.042 8.157 945,019,456 +0.13(+1.64%)
Apr 22, 2010 7.778 8.034 7.716 8.026 939,915,776 +0.22(+2.80%)
Apr 21, 2010 7.795 7.838 7.702 7.807 1,164,137,344 +0.44(+5.98%)
Apr 20, 2010 7.486 7.507 7.317 7.367 865,237,504 -0.07(-1.00%)
Apr 19, 2010 7.440 7.466 7.282 7.441 671,724,864 -0.01(-0.13%)
Apr 16, 2010 7.487 7.564 7.365 7.451 889,987,456 -0.05(-0.61%)
Apr 15, 2010 7.403 7.500 7.394 7.497 445,896,992 +0.10(+1.31%)
Apr 14, 2010 7.387 7.403 7.351 7.400 478,633,280 +0.10(+1.34%)
Apr 13, 2010 7.284 7.313 7.262 7.302 362,153,952 +0.00(+0.06%)
Apr 12, 2010 7.295 7.321 7.283 7.297 394,897,120 +0.02(+0.21%)
Apr 09, 2010 7.272 7.285 7.242 7.282 396,270,368 +0.06(+0.77%)
Apr 08, 2010 7.242 7.275 7.169 7.227 679,109,824 -0.02(-0.27%)
Apr 07, 2010 7.220 7.286 7.188 7.247 744,546,560 +0.03(+0.44%)
Apr 06, 2010 7.174 7.236 7.138 7.215 529,140,288 +0.03(+0.44%)
Apr 05, 2010 7.077 7.184 7.071 7.183 808,435,840 +0.08(+1.07%)
Apr 01, 2010 7.150 7.190 7.010 7.107 711,457,792 +0.03(+0.41%)
Mar 31, 2010 7.093 7.126 7.062 7.078 3,574,703,104 -0.03(-0.36%)
Mar 30, 2010 7.126 7.153 7.055 7.103 81,985,536 +0.10(+1.49%)
Mar 29, 2010 7.018 7.044 6.976 6.999 193,498,112 +0.04(+0.65%)
Mar 26, 2010 6.896 6.986 6.884 6.954 1,024,636,928 +0.13(+1.88%)
Mar 25, 2010 6.955 6.956 6.814 6.826 206,281,216 -0.08(-1.19%)
Mar 24, 2010 6.856 6.933 6.852 6.908 666,927,104 +0.03(+0.44%)
Mar 23, 2010 6.796 6.891 6.750 6.878 705,531,392 +0.11(+1.61%)
Mar 22, 2010 6.640 6.807 6.631 6.769 3,788,524,800 +0.08(+1.12%)
Mar 19, 2010 6.770 6.784 6.663 6.694 348,728,320 -0.07(-1.07%)
Mar 18, 2010 6.750 6.777 6.705 6.766 2,839,691,264 +0.02(+0.24%)
Mar 17, 2010 6.774 6.820 6.725 6.750 3,743,180,800 -0.01(-0.15%)
Mar 16, 2010 6.752 6.776 6.702 6.760 3,709,573,632 +0.02(+0.27%)
Mar 15, 2010 6.788 6.792 6.634 6.742 4,096,334,848 -0.08(-1.22%)
Mar 12, 2010 6.848 6.859 6.799 6.825 3,455,706,624 +0.03(+0.49%)
Mar 11, 2010 6.744 6.792 6.726 6.792 3,367,528,704 +0.02(+0.29%)
Mar 10, 2010 6.741 6.791 6.722 6.772 653,958,144 +0.05(+0.82%)
Mar 09, 2010 6.575 6.777 6.563 6.717 3,343,672,320 +0.12(+1.80%)
Mar 08, 2010 6.626 6.629 6.573 6.598 3,568,311,808 +0.00(+0.06%)
Mar 05, 2010 6.474 6.617 6.464 6.594 3,172,359,680 +0.25(+3.91%)
Mar 04, 2010 6.303 6.353 6.284 6.346 3,038,336,256 +0.04(+0.66%)
Mar 03, 2010 6.293 6.321 6.263 6.305 3,088,235,520 +0.01(+0.23%)
Mar 02, 2010 6.323 6.350 6.257 6.290 407,668,736 -0.00(-0.07%)
Mar 01, 2010 6.197 6.310 6.188 6.294 271,100,928 +0.13(+2.14%)
Feb 26, 2010 6.095 6.179 6.084 6.163 4,212,193,792 +0.08(+1.30%)
Feb 25, 2010 5.945 6.110 5.930 6.084 1,225,931,776 +0.04(+0.67%)
Feb 24, 2010 5.970 6.067 5.959 6.044 3,822,945,536 +0.11(+1.83%)
Feb 23, 2010 6.024 6.064 5.894 5.935 478,624,768 -0.10(-1.68%)
Feb 22, 2010 6.094 6.099 5.999 6.036 3,241,884,928 -0.04(-0.62%)
Feb 19, 2010 6.080 6.120 6.057 6.074 3,448,617,984 -0.04(-0.62%)
Feb 18, 2010 6.073 6.141 6.051 6.112 3,509,673,728 +0.01(+0.19%)
Feb 17, 2010 6.150 6.154 6.050 6.101 3,622,324,992 -0.03(-0.42%)
Feb 16, 2010 6.082 6.135 6.069 6.126 218,343,424 +0.09(+1.51%)
Feb 12, 2010 5.967 6.073 5.888 6.035 1,145,771,520 +0.05(+0.86%)
Feb 11, 2010 5.870 6.016 5.845 5.984 273,192,960 +0.11(+1.82%)
Feb 10, 2010 5.900 5.921 5.851 5.877 3,074,197,760 -0.03(-0.55%)
Feb 09, 2010 5.916 5.948 5.866 5.909 958,328,832 +0.06(+1.07%)
Feb 08, 2010 5.894 5.960 5.843 5.847 3,969,901,312 -0.04(-0.69%)
Feb 05, 2010 5.802 5.903 5.748 5.887 2,763,030,528 +0.10(+1.78%)
Feb 04, 2010 5.925 5.975 5.770 5.784 1,993,946,112 -0.22(-3.60%)
Feb 03, 2010 5.878 6.030 5.856 6.001 812,581,376 +0.10(+1.72%)
Feb 02, 2010 5.901 5.913 5.824 5.899 1,501,645,312 +0.03(+0.58%)
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.