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 )

172.10 +3.61 (+2.14%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 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 (%)
May 31, 2006 2.206 2.207 2.096 2.135 1,280,998,912 -0.05(-2.37%)
May 30, 2006 2.260 2.261 2.186 2.186 563,400,768 -0.08(-3.66%)
May 26, 2006 2.297 2.306 2.255 2.270 433,002,656 -0.03(-1.21%)
May 25, 2006 2.295 2.302 2.260 2.297 463,672,640 +0.04(+1.56%)
May 24, 2006 2.250 2.273 2.199 2.262 916,129,728 +0.01(+0.30%)
May 23, 2006 2.316 2.328 2.250 2.255 694,728,576 -0.01(-0.36%)
May 22, 2006 2.281 2.285 2.242 2.264 719,000,768 -0.04(-1.75%)
May 19, 2006 2.256 2.317 2.244 2.304 986,130,176 +0.05(+2.11%)
May 18, 2006 2.346 2.366 2.254 2.256 658,545,408 -0.07(-3.19%)
May 17, 2006 2.311 2.346 2.288 2.331 754,269,312 +0.01(+0.43%)
May 16, 2006 2.432 2.438 2.312 2.321 937,010,432 -0.10(-4.15%)
May 15, 2006 2.406 2.442 2.397 2.421 529,762,784 +0.00(+0.13%)
May 12, 2006 2.423 2.453 2.388 2.418 641,932,352 -0.02(-0.66%)
May 11, 2006 2.528 2.530 2.413 2.434 812,752,576 -0.09(-3.47%)
May 10, 2006 2.546 2.547 2.486 2.521 467,360,320 -0.02(-0.61%)
May 09, 2006 2.565 2.591 2.522 2.537 531,677,760 -0.03(-1.20%)
May 08, 2006 2.607 2.636 2.561 2.567 594,863,104 +0.00(+0.00%)
May 05, 2006 2.566 2.580 2.541 2.567 563,942,912 +0.03(+1.07%)
May 04, 2006 2.544 2.603 2.516 2.540 860,457,408 -0.00(-0.01%)
May 03, 2006 2.565 2.570 2.506 2.541 687,105,600 -0.02(-0.67%)
May 02, 2006 2.505 2.571 2.504 2.558 771,937,024 +0.07(+2.90%)
May 01, 2006 2.527 2.555 2.470 2.486 750,593,792 -0.03(-1.12%)
Apr 28, 2006 2.478 2.546 2.471 2.514 760,155,136 +0.04(+1.49%)
Apr 27, 2006 2.419 2.495 2.405 2.477 845,991,936 +0.04(+1.78%)
Apr 26, 2006 2.380 2.439 2.371 2.434 710,886,848 +0.07(+2.99%)
Apr 25, 2006 2.356 2.378 2.341 2.363 528,990,656 +0.01(+0.56%)
Apr 24, 2006 2.388 2.390 2.339 2.350 707,140,288 -0.04(-1.85%)
Apr 21, 2006 2.435 2.451 2.374 2.394 789,144,320 -0.02(-0.87%)
Apr 20, 2006 2.482 2.500 2.364 2.415 1,667,117,312 +0.07(+3.02%)
Apr 19, 2006 2.386 2.393 2.338 2.345 1,087,759,232 -0.02(-0.86%)
Apr 18, 2006 2.323 2.374 2.314 2.365 794,925,760 +0.05(+2.17%)
Apr 17, 2006 2.375 2.387 2.298 2.315 722,227,328 -0.06(-2.49%)
Apr 13, 2006 2.369 2.409 2.350 2.374 734,780,672 -0.01(-0.36%)
Apr 12, 2006 2.428 2.435 2.368 2.382 740,107,136 -0.05(-1.88%)
Apr 11, 2006 2.464 2.475 2.395 2.428 939,362,432 -0.02(-0.99%)
Apr 10, 2006 2.510 2.533 2.445 2.453 903,834,368 -0.04(-1.60%)
Apr 07, 2006 2.533 2.543 2.445 2.493 1,545,335,552 -0.05(-2.04%)
Apr 06, 2006 2.439 2.573 2.436 2.544 2,663,859,712 +0.14(+6.00%)
Apr 05, 2006 2.311 2.400 2.291 2.400 2,234,383,872 +0.22(+9.87%)
Apr 04, 2006 2.209 2.222 2.180 2.185 931,931,712 -0.09(-3.91%)
Apr 03, 2006 2.274 2.290 2.236 2.274 810,799,296 +0.03(+1.50%)
Mar 31, 2006 2.259 2.272 2.223 2.240 815,182,400 -0.00(-0.05%)
Mar 30, 2006 2.244 2.261 2.197 2.241 1,390,797,824 +0.02(+0.67%)
Mar 29, 2006 2.112 2.233 2.060 2.226 2,347,224,320 +0.13(+6.17%)
Mar 28, 2006 2.130 2.148 2.080 2.097 1,370,334,080 -0.03(-1.34%)
Mar 27, 2006 2.155 2.192 2.121 2.125 1,108,671,360 -0.02(-0.75%)
Mar 24, 2006 2.152 2.176 2.108 2.141 1,072,128,704 -0.01(-0.33%)
Mar 23, 2006 2.208 2.211 2.129 2.149 1,429,534,336 -0.05(-2.45%)
Mar 22, 2006 2.220 2.259 2.188 2.203 1,346,438,784 -0.00(-0.23%)
Mar 21, 2006 2.296 2.298 2.192 2.208 1,344,954,624 -0.08(-3.41%)
Mar 20, 2006 2.329 2.338 2.281 2.285 605,466,752 -0.02(-1.04%)
Mar 17, 2006 2.312 2.341 2.290 2.309 813,079,168 +0.01(+0.54%)
Mar 16, 2006 2.388 2.389 2.296 2.297 749,724,224 -0.07(-2.90%)
Mar 15, 2006 2.418 2.430 2.340 2.365 892,252,416 -0.04(-1.62%)
Mar 14, 2006 2.349 2.404 2.339 2.404 642,179,264 +0.06(+2.50%)
Mar 13, 2006 2.323 2.367 2.314 2.346 861,359,680 +0.09(+3.94%)
Mar 10, 2006 2.286 2.303 2.230 2.257 1,043,169,280 -0.03(-1.16%)
Mar 09, 2006 2.356 2.374 2.279 2.283 799,456,384 -0.06(-2.63%)
Mar 08, 2006 2.368 2.400 2.334 2.345 653,315,968 -0.02(-0.98%)
Mar 07, 2006 2.349 2.389 2.324 2.368 872,881,152 +0.04(+1.61%)
Mar 06, 2006 2.417 2.419 2.319 2.331 847,991,552 -0.09(-3.63%)
Mar 03, 2006 2.479 2.497 2.412 2.419 737,683,392 -0.07(-2.72%)
Mar 02, 2006 2.464 2.500 2.453 2.486 625,401,408 +0.02(+0.74%)
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