Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
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
Your e-mail:
Friends e-mail:
Submit