MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

138.93 +2.21 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 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 (%)
Oct 31, 2007 6.701 6.790 6.605 6.784 832,209,216 +0.11(+1.58%)
Oct 30, 2007 6.649 6.763 6.598 6.679 938,600,512 +0.07(+1.03%)
Oct 29, 2007 6.623 6.664 6.596 6.610 540,262,016 +0.01(+0.21%)
Oct 26, 2007 6.617 6.620 6.531 6.596 706,295,744 +0.07(+1.05%)
Oct 25, 2007 6.603 6.639 6.488 6.528 972,338,944 -0.11(-1.69%)
Oct 24, 2007 6.636 6.686 6.401 6.640 1,287,075,456 -0.01(-0.12%)
Oct 23, 2007 6.734 6.736 6.527 6.649 1,793,142,784 +0.42(+6.77%)
Oct 22, 2007 6.084 6.246 6.070 6.227 1,649,496,704 +0.14(+2.31%)
Oct 19, 2007 6.223 6.237 6.071 6.086 1,290,305,024 -0.11(-1.78%)
Oct 18, 2007 6.125 6.221 6.109 6.196 823,264,768 +0.03(+0.43%)
Oct 17, 2007 6.168 6.180 6.042 6.170 1,126,864,256 +0.11(+1.87%)
Oct 16, 2007 5.912 6.078 5.898 6.056 1,066,317,568 +0.09(+1.56%)
Oct 15, 2007 5.999 6.056 5.839 5.964 1,077,423,744 -0.01(-0.16%)
Oct 12, 2007 5.822 5.974 5.779 5.973 987,044,096 +0.18(+3.10%)
Oct 11, 2007 6.053 6.139 5.472 5.794 1,640,823,040 -0.16(-2.73%)
Oct 10, 2007 5.984 5.996 5.914 5.957 666,222,016 -0.04(-0.64%)
Oct 09, 2007 6.079 6.111 5.953 5.995 1,104,516,864 -0.00(-0.03%)
Oct 08, 2007 5.839 5.997 5.820 5.997 834,718,144 +0.23(+4.00%)
Oct 05, 2007 5.656 5.771 5.632 5.766 941,285,248 +0.19(+3.33%)
Oct 04, 2007 5.643 5.646 5.482 5.580 656,066,176 -0.06(-1.06%)
Oct 03, 2007 5.635 5.685 5.607 5.640 691,618,560 -0.02(-0.33%)
Oct 02, 2007 5.591 5.664 5.567 5.659 791,214,208 +0.08(+1.35%)
Oct 01, 2007 5.522 5.622 5.462 5.584 836,065,856 +0.10(+1.87%)
Sep 28, 2007 5.480 5.521 5.455 5.481 613,716,160 -0.04(-0.67%)
Sep 27, 2007 5.492 5.519 5.440 5.518 655,983,424 +0.06(+1.13%)
Sep 26, 2007 5.517 5.536 5.402 5.456 974,322,368 -0.01(-0.27%)
Sep 25, 2007 5.244 5.472 5.244 5.471 1,189,851,392 +0.18(+3.30%)
Sep 24, 2007 5.240 5.352 5.237 5.296 1,050,085,952 +0.15(+2.87%)
Sep 21, 2007 5.041 5.166 5.011 5.148 1,138,407,168 +0.14(+2.74%)
Sep 20, 2007 5.005 5.064 4.976 5.011 691,059,648 -0.02(-0.33%)
Sep 19, 2007 5.108 5.113 4.979 5.027 1,025,932,480 -0.01(-0.11%)
Sep 18, 2007 4.966 5.102 4.923 5.033 1,062,831,360 +0.09(+1.81%)
Sep 17, 2007 4.964 5.021 4.914 4.943 792,553,536 -0.01(-0.29%)
Sep 14, 2007 4.878 4.964 4.864 4.957 606,480,320 +0.06(+1.17%)
Sep 13, 2007 4.958 4.964 4.880 4.900 655,417,280 +0.01(+0.26%)
Sep 12, 2007 4.857 4.979 4.848 4.888 1,022,769,856 +0.05(+1.00%)
Sep 11, 2007 4.925 4.939 4.777 4.839 970,702,592 -0.04(-0.89%)
Sep 10, 2007 4.893 4.930 4.784 4.883 1,486,262,272 +0.18(+3.75%)
Sep 07, 2007 4.715 4.725 4.643 4.706 1,429,493,248 -0.12(-2.40%)
Sep 06, 2007 4.841 4.913 4.740 4.822 1,899,888,896 -0.06(-1.28%)
Sep 05, 2007 5.178 5.209 4.861 4.884 2,323,816,704 -0.26(-5.13%)
Sep 04, 2007 4.998 5.205 4.994 5.149 1,312,605,184 +0.20(+4.10%)
Aug 31, 2007 4.982 4.987 4.907 4.946 875,373,504 +0.08(+1.64%)
Aug 30, 2007 4.738 4.938 4.725 4.866 1,434,794,112 +0.08(+1.62%)
Aug 29, 2007 4.639 4.792 4.626 4.789 1,165,901,056 +0.26(+5.72%)
Aug 28, 2007 4.678 4.729 4.522 4.529 1,177,430,528 -0.19(-4.11%)
Aug 27, 2007 4.764 4.809 4.718 4.723 706,799,616 -0.11(-2.25%)
Aug 24, 2007 4.662 4.835 4.636 4.832 910,564,096 +0.15(+3.23%)
Aug 23, 2007 4.753 4.762 4.634 4.681 866,015,424 -0.05(-1.09%)
Aug 22, 2007 4.686 4.741 4.655 4.732 1,057,764,672 +0.18(+3.87%)
Aug 21, 2007 4.365 4.606 4.321 4.556 1,301,019,264 +0.19(+4.38%)
Aug 20, 2007 4.427 4.446 4.304 4.365 803,194,368 +0.01(+0.13%)
Aug 17, 2007 4.357 4.411 4.279 4.359 1,194,358,144 +0.18(+4.28%)
Aug 16, 2007 4.179 4.232 3.986 4.180 1,865,686,912 -0.10(-2.38%)
Aug 15, 2007 4.384 4.459 4.273 4.282 991,583,680 -0.15(-3.33%)
Aug 14, 2007 4.582 4.582 4.418 4.430 738,816,832 -0.13(-2.94%)
Aug 13, 2007 4.583 4.620 4.518 4.564 752,816,384 +0.10(+2.23%)
Aug 10, 2007 4.397 4.562 4.296 4.464 1,409,539,840 -0.05(-1.10%)
Aug 09, 2007 4.683 4.750 4.468 4.514 1,125,067,776 -0.27(-5.69%)
Aug 08, 2007 4.884 4.888 4.714 4.786 807,961,920 -0.04(-0.76%)
Aug 07, 2007 4.819 4.901 4.737 4.822 950,634,432 -0.01(-0.16%)
Aug 06, 2007 4.746 4.831 4.582 4.830 924,779,456 +0.12(+2.58%)
Aug 03, 2007 4.773 4.855 4.696 4.709 678,398,208 -0.17(-3.40%)
Aug 02, 2007 4.880 4.891 4.791 4.875 852,480,960 +0.05(+1.10%)
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.
TOP
Email a Story