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 )

169.40 +0.16 (+0.10%)
Streaming Delayed Price Updated: 1:15 PM EDT, Aug 11, 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 (%)
Apr 30, 2010 9.618 9.663 9.321 9.325 542,462,656 -0.27(-2.81%)
Apr 29, 2010 9.394 9.643 9.357 9.594 558,409,600 +0.25(+2.69%)
Apr 28, 2010 9.402 9.429 9.158 9.343 757,728,192 -0.02(-0.17%)
Apr 27, 2010 9.545 9.566 9.304 9.359 708,931,520 -0.27(-2.77%)
Apr 26, 2010 9.710 9.731 9.578 9.625 478,694,976 -0.05(-0.49%)
Apr 23, 2010 9.571 9.721 9.536 9.672 796,953,408 +0.16(+1.64%)
Apr 22, 2010 9.223 9.527 9.150 9.517 792,649,344 +0.26(+2.80%)
Apr 21, 2010 9.243 9.295 9.133 9.258 981,739,776 +0.52(+5.98%)
Apr 20, 2010 8.876 8.902 8.677 8.735 729,671,680 -0.09(-1.00%)
Apr 19, 2010 8.822 8.853 8.635 8.824 566,478,720 -0.01(-0.13%)
Apr 16, 2010 8.877 8.969 8.734 8.836 750,543,808 -0.05(-0.61%)
Apr 15, 2010 8.778 8.894 8.768 8.890 376,033,664 +0.12(+1.31%)
Apr 14, 2010 8.760 8.779 8.717 8.775 403,640,800 +0.12(+1.34%)
Apr 13, 2010 8.638 8.671 8.611 8.658 305,411,488 +0.01(+0.06%)
Apr 12, 2010 8.650 8.681 8.636 8.653 333,024,448 +0.02(+0.21%)
Apr 09, 2010 8.623 8.639 8.588 8.635 334,182,560 +0.07(+0.77%)
Apr 08, 2010 8.587 8.626 8.501 8.570 572,706,624 -0.02(-0.27%)
Apr 07, 2010 8.561 8.640 8.524 8.593 627,890,688 +0.04(+0.44%)
Apr 06, 2010 8.507 8.580 8.464 8.555 446,234,368 +0.04(+0.44%)
Apr 05, 2010 8.392 8.518 8.385 8.518 681,769,728 +0.09(+1.07%)
Apr 01, 2010 8.479 8.526 8.312 8.428 4,222,016,256 +0.03(+0.41%)
Mar 31, 2010 8.410 8.450 8.374 8.393 3,014,616,832 -0.03(-0.36%)
Mar 30, 2010 8.450 8.481 8.366 8.423 3,691,170,048 +0.12(+1.49%)
Mar 29, 2010 8.321 8.352 8.272 8.300 3,785,210,624 +0.05(+0.65%)
Mar 26, 2010 8.177 8.284 8.162 8.246 191,158,784 +0.15(+1.88%)
Mar 25, 2010 8.247 8.249 8.080 8.095 3,795,990,784 -0.10(-1.19%)
Mar 24, 2010 8.130 8.221 8.125 8.192 4,184,462,848 +0.04(+0.44%)
Mar 23, 2010 8.059 8.171 8.004 8.156 4,217,018,368 +0.13(+1.61%)
Mar 22, 2010 7.874 8.071 7.862 8.027 3,194,936,832 +0.09(+1.12%)
Mar 19, 2010 8.028 8.044 7.901 7.938 3,916,119,296 -0.09(-1.07%)
Mar 18, 2010 8.004 8.036 7.950 8.023 2,394,767,104 +0.02(+0.24%)
Mar 17, 2010 8.032 8.088 7.974 8.004 3,156,697,344 -0.01(-0.15%)
Mar 16, 2010 8.006 8.035 7.947 8.016 3,128,355,840 +0.02(+0.27%)
Mar 15, 2010 8.049 8.054 7.866 7.994 3,454,519,296 -0.10(-1.22%)
Mar 12, 2010 8.120 8.133 8.062 8.093 2,914,264,832 +0.04(+0.49%)
Mar 11, 2010 7.997 8.054 7.976 8.054 2,839,902,720 +0.02(+0.29%)
Mar 10, 2010 7.994 8.053 7.971 8.030 4,173,525,760 +0.06(+0.82%)
Mar 09, 2010 7.797 8.036 7.782 7.965 2,146,846,720 +0.14(+1.80%)
Mar 08, 2010 7.857 7.860 7.795 7.824 3,009,227,008 +0.00(+0.06%)
Mar 05, 2010 7.676 7.846 7.665 7.820 2,002,375,168 +0.29(+3.91%)
Mar 04, 2010 7.474 7.533 7.451 7.525 2,562,288,384 +0.05(+0.66%)
Mar 03, 2010 7.462 7.495 7.426 7.476 2,604,369,408 +0.02(+0.23%)
Mar 02, 2010 7.497 7.530 7.419 7.459 3,965,824,768 -0.01(-0.07%)
Mar 01, 2010 7.348 7.482 7.338 7.464 3,850,654,720 +0.16(+2.14%)
Feb 26, 2010 7.228 7.327 7.214 7.308 3,552,225,536 +0.09(+1.30%)
Feb 25, 2010 7.049 7.245 7.032 7.214 360,914,432 +0.05(+0.67%)
Feb 24, 2010 7.080 7.194 7.066 7.166 3,223,964,672 +0.13(+1.83%)
Feb 23, 2010 7.143 7.190 6.990 7.038 4,025,663,232 -0.12(-1.68%)
Feb 22, 2010 7.226 7.232 7.114 7.158 2,733,945,088 -0.04(-0.62%)
Feb 19, 2010 7.209 7.257 7.183 7.202 2,908,286,976 -0.04(-0.62%)
Feb 18, 2010 7.201 7.282 7.176 7.247 2,959,776,256 +0.01(+0.19%)
Feb 17, 2010 7.293 7.297 7.174 7.234 3,054,777,344 -0.03(-0.42%)
Feb 16, 2010 7.212 7.275 7.197 7.264 3,806,162,944 +0.11(+1.51%)
Feb 12, 2010 7.075 7.201 6.982 7.156 293,314,048 +0.06(+0.86%)
Feb 11, 2010 6.960 7.134 6.931 7.095 3,852,419,072 +0.13(+1.82%)
Feb 10, 2010 6.996 7.021 6.938 6.969 2,592,531,200 -0.04(-0.55%)
Feb 09, 2010 7.015 7.054 6.955 7.007 135,240,192 +0.07(+1.07%)
Feb 08, 2010 6.989 7.067 6.929 6.933 3,347,895,296 -0.05(-0.69%)
Feb 05, 2010 6.880 7.000 6.816 6.981 1,657,180,160 +0.12(+1.78%)
Feb 04, 2010 7.026 7.085 6.842 6.859 1,008,596,480 -0.26(-3.60%)
Feb 03, 2010 6.970 7.150 6.944 7.115 12,328,448 +0.12(+1.72%)
Feb 02, 2010 6.997 7.011 6.906 6.995 593,429,504 +0.04(+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.
TOP
Email a Story