Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

131.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 22, 2021 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 (%)
Dec 30, 2005 2.533 2.587 2.512 2.567 624,309,392 +0.02(+0.62%)
Dec 29, 2005 2.627 2.636 2.551 2.552 490,074,816 -0.08(-2.88%)
Dec 28, 2005 2.655 2.670 2.619 2.627 398,739,600 -0.02(-0.89%)
Dec 27, 2005 2.643 2.685 2.641 2.651 590,895,200 +0.03(+1.20%)
Dec 23, 2005 2.649 2.652 2.618 2.620 229,819,940 -0.02(-0.91%)
Dec 22, 2005 2.640 2.660 2.629 2.644 370,650,196 +0.02(+0.71%)
Dec 21, 2005 2.593 2.629 2.591 2.625 472,476,676 +0.05(+1.93%)
Dec 20, 2005 2.558 2.585 2.540 2.575 479,079,440 +0.03(+1.02%)
Dec 19, 2005 2.540 2.593 2.537 2.549 529,466,952 +0.01(+0.38%)
Dec 16, 2005 2.576 2.582 2.538 2.540 668,870,664 -0.04(-1.48%)
Dec 15, 2005 2.572 2.602 2.548 2.578 561,158,164 +0.01(+0.24%)
Dec 14, 2005 2.590 2.618 2.510 2.572 1,450,547,532 -0.11(-3.96%)
Dec 13, 2005 2.673 2.695 2.650 2.678 493,658,956 +0.00(+0.09%)
Dec 12, 2005 2.679 2.691 2.663 2.675 525,159,516 +0.02(+0.78%)
Dec 09, 2005 2.650 2.664 2.620 2.655 555,452,128 +0.01(+0.34%)
Dec 08, 2005 2.614 2.649 2.593 2.646 790,363,224 +0.00(+0.18%)
Dec 07, 2005 2.651 2.659 2.611 2.641 677,000,632 -0.00(-0.14%)
Dec 06, 2005 2.640 2.672 2.620 2.645 856,638,692 +0.08(+3.10%)
Dec 05, 2005 2.570 2.590 2.553 2.565 583,801,400 -0.03(-1.12%)
Dec 02, 2005 2.575 2.598 2.525 2.594 895,652,744 +0.04(+1.44%)
Dec 01, 2005 2.462 2.562 2.458 2.557 812,767,536 +0.14(+5.57%)
Nov 30, 2005 2.438 2.459 2.411 2.422 594,412,308 -0.01(-0.41%)
Nov 29, 2005 2.500 2.511 2.405 2.432 888,040,160 -0.06(-2.24%)
Nov 28, 2005 2.526 2.538 2.467 2.488 1,018,235,876 +0.01(+0.46%)
Nov 25, 2005 2.416 2.484 2.411 2.476 395,012,212 +0.08(+3.32%)
Nov 23, 2005 2.389 2.428 2.382 2.397 485,830,828 +0.02(+0.89%)
Nov 22, 2005 2.316 2.384 2.304 2.376 540,342,936 +0.06(+2.40%)
Nov 21, 2005 2.315 2.328 2.276 2.320 511,701,848 +0.01(+0.62%)
Nov 18, 2005 2.334 2.337 2.299 2.306 524,801,060 +0.00(+0.06%)
Nov 17, 2005 2.342 2.353 2.295 2.304 676,121,600 -0.02(-0.66%)
Nov 16, 2005 2.255 2.324 2.253 2.320 783,313,524 +0.10(+4.29%)
Nov 15, 2005 2.200 2.253 2.195 2.224 540,673,924 +0.03(+1.35%)
Nov 14, 2005 2.198 2.214 2.175 2.195 369,839,036 -0.00(-0.15%)
Nov 11, 2005 2.198 2.218 2.191 2.198 425,333,440 +0.01(+0.59%)
Nov 10, 2005 2.166 2.186 2.107 2.185 667,929,220 +0.04(+1.78%)
Nov 09, 2005 2.143 2.186 2.143 2.147 532,746,900 +0.01(+0.35%)
Nov 08, 2005 2.141 2.156 2.111 2.139 473,722,172 -0.01(-0.55%)
Nov 07, 2005 2.173 2.203 2.148 2.151 638,597,848 -0.03(-1.50%)
Nov 04, 2005 2.155 2.187 2.129 2.184 878,248,952 -0.02(-1.13%)
Nov 03, 2005 2.152 2.226 2.145 2.209 884,281,356 +0.07(+3.17%)
Nov 02, 2005 2.061 2.143 2.057 2.141 863,825,060 +0.09(+4.26%)
Nov 01, 2005 2.044 2.076 2.031 2.054 751,401,868 -0.00(-0.16%)
Oct 31, 2005 1.971 2.071 1.955 2.057 944,249,348 +0.11(+5.73%)
Oct 28, 2005 2.001 2.015 1.935 1.945 770,064,456 -0.03(-1.70%)
Oct 27, 2005 2.035 2.036 1.979 1.979 412,177,220 -0.06(-2.84%)
Oct 26, 2005 2.010 2.056 1.997 2.037 632,890,804 +0.03(+1.66%)
Oct 25, 2005 2.014 2.030 1.989 2.004 466,276,692 -0.02(-1.22%)
Oct 24, 2005 1.973 2.028 1.968 2.028 611,790,340 +0.04(+2.03%)
Oct 21, 2005 2.035 2.035 1.977 1.988 796,747,196 -0.02(-0.86%)
Oct 20, 2005 1.945 2.018 1.941 2.005 1,357,910,540 +0.04(+2.18%)
Oct 19, 2005 1.860 1.963 1.829 1.962 1,008,753,956 +0.10(+5.23%)
Oct 18, 2005 1.902 1.927 1.864 1.865 609,590,492 -0.04(-2.30%)
Oct 17, 2005 1.928 1.937 1.881 1.909 616,957,124 -0.02(-1.04%)
Oct 14, 2005 1.930 1.941 1.885 1.929 1,035,621,440 +0.01(+0.48%)
Oct 13, 2005 1.766 1.927 1.760 1.919 1,865,711,372 +0.16(+9.12%)
Oct 12, 2005 1.738 1.796 1.710 1.759 2,697,537,724 -0.08(-4.54%)
Oct 11, 2005 1.830 1.853 1.800 1.843 1,245,004,208 +0.04(+2.42%)
Oct 10, 2005 1.851 1.854 1.796 1.799 507,803,772 -0.03(-1.81%)
Oct 07, 2005 1.848 1.855 1.805 1.832 677,927,908 -0.01(-0.77%)
Oct 06, 2005 1.900 1.910 1.817 1.846 756,643,412 -0.04(-2.05%)
Oct 05, 2005 1.940 1.941 1.885 1.885 552,289,752 -0.03(-1.80%)
Oct 04, 2005 1.962 1.977 1.920 1.920 493,036,880 -0.02(-1.27%)
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.