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 )

137.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2005 1.671 1.680 1.653 1.675 402,925,184 +0.01(+0.69%)
Aug 30, 2005 1.643 1.671 1.640 1.663 518,647,520 +0.03(+1.59%)
Aug 29, 2005 1.617 1.644 1.616 1.637 255,790,512 +0.00(+0.22%)
Aug 26, 2005 1.647 1.655 1.620 1.634 261,024,160 -0.01(-0.69%)
Aug 25, 2005 1.647 1.660 1.636 1.645 276,255,680 +0.01(+0.63%)
Aug 24, 2005 1.629 1.683 1.628 1.635 571,917,696 +0.00(+0.07%)
Aug 23, 2005 1.637 1.646 1.619 1.634 295,607,712 -0.00(-0.28%)
Aug 22, 2005 1.648 1.670 1.616 1.638 387,880,064 +0.00(+0.09%)
Aug 19, 2005 1.653 1.668 1.635 1.637 381,866,368 -0.02(-1.01%)
Aug 18, 2005 1.675 1.679 1.634 1.654 442,558,880 -0.03(-1.80%)
Aug 17, 2005 1.657 1.694 1.656 1.684 507,237,856 +0.03(+1.95%)
Aug 16, 2005 1.692 1.696 1.650 1.652 537,790,848 -0.05(-3.00%)
Aug 15, 2005 1.660 1.726 1.659 1.703 1,085,649,792 +0.06(+3.43%)
Aug 12, 2005 1.552 1.651 1.549 1.646 932,753,216 +0.07(+4.77%)
Aug 11, 2005 1.550 1.576 1.545 1.571 272,470,912 +0.02(+1.43%)
Aug 10, 2005 1.571 1.585 1.547 1.549 361,677,280 -0.02(-1.00%)
Aug 09, 2005 1.533 1.567 1.532 1.565 387,674,560 +0.04(+2.74%)
Aug 08, 2005 1.536 1.545 1.522 1.523 177,012,160 -0.01(-0.79%)
Aug 05, 2005 1.518 1.549 1.501 1.535 242,469,520 +0.01(+0.66%)
Aug 04, 2005 1.532 1.536 1.510 1.525 276,643,200 -0.02(-1.18%)
Aug 03, 2005 1.542 1.547 1.528 1.544 261,719,680 +0.00(+0.07%)
Aug 02, 2005 1.532 1.554 1.522 1.542 297,504,576 +0.02(+1.03%)
Aug 01, 2005 1.520 1.539 1.503 1.527 315,967,616 +0.00(+0.24%)
Jul 29, 2005 1.556 1.585 1.509 1.523 563,691,520 -0.04(-2.63%)
Jul 28, 2005 1.566 1.571 1.546 1.564 254,821,696 -0.01(-0.43%)
Jul 27, 2005 1.565 1.574 1.524 1.571 283,843,072 +0.01(+0.83%)
Jul 26, 2005 1.572 1.575 1.549 1.558 269,364,096 -0.01(-0.41%)
Jul 25, 2005 1.571 1.581 1.562 1.565 295,250,144 -0.01(-0.43%)
Jul 22, 2005 1.551 1.571 1.550 1.571 301,824,544 +0.03(+1.64%)
Jul 21, 2005 1.561 1.573 1.532 1.546 405,735,872 -0.01(-0.78%)
Jul 20, 2005 1.531 1.564 1.523 1.558 455,784,384 +0.02(+1.02%)
Jul 19, 2005 1.483 1.544 1.467 1.542 672,362,624 +0.06(+4.10%)
Jul 18, 2005 1.479 1.504 1.478 1.482 587,487,424 -0.00(-0.14%)
Jul 15, 2005 1.463 1.485 1.445 1.484 688,164,160 +0.03(+1.96%)
Jul 14, 2005 1.457 1.500 1.437 1.455 2,096,315,776 +0.09(+6.26%)
Jul 13, 2005 1.367 1.375 1.354 1.370 782,527,936 +0.00(+0.29%)
Jul 12, 2005 1.365 1.371 1.354 1.366 388,367,296 +0.00(+0.37%)
Jul 11, 2005 1.370 1.380 1.349 1.361 395,989,952 -0.01(-0.39%)
Jul 08, 2005 1.353 1.367 1.338 1.366 290,885,184 +0.02(+1.65%)
Jul 07, 2005 1.315 1.349 1.314 1.344 384,279,488 +0.01(+0.64%)
Jul 06, 2005 1.347 1.363 1.329 1.335 399,254,688 -0.02(-1.55%)
Jul 05, 2005 1.307 1.363 1.304 1.356 455,811,968 +0.05(+4.06%)
Jul 01, 2005 1.315 1.320 1.296 1.304 250,826,784 -0.01(-0.84%)
Jun 30, 2005 1.308 1.327 1.297 1.315 417,923,072 +0.02(+1.21%)
Jun 29, 2005 1.330 1.332 1.290 1.299 454,772,704 -0.03(-2.52%)
Jun 28, 2005 1.339 1.343 1.327 1.333 351,601,472 +0.01(+0.57%)
Jun 27, 2005 1.316 1.361 1.310 1.325 601,603,968 -0.02(-1.75%)
Jun 24, 2005 1.396 1.397 1.346 1.349 458,304,544 -0.04(-2.91%)
Jun 23, 2005 1.387 1.421 1.380 1.389 674,681,536 +0.01(+0.88%)
Jun 22, 2005 1.366 1.379 1.362 1.377 429,620,576 +0.02(+1.82%)
Jun 21, 2005 1.347 1.364 1.335 1.352 371,134,848 +0.01(+0.66%)
Jun 20, 2005 1.352 1.360 1.337 1.343 325,306,208 -0.02(-1.83%)
Jun 17, 2005 1.374 1.376 1.351 1.368 601,392,704 +0.01(+0.87%)
Jun 16, 2005 1.328 1.360 1.315 1.356 554,256,960 +0.03(+2.29%)
Jun 15, 2005 1.317 1.332 1.296 1.326 566,680,256 +0.04(+3.14%)
Jun 14, 2005 1.283 1.291 1.277 1.286 350,047,232 +0.00(+0.28%)
Jun 13, 2005 1.282 1.308 1.279 1.282 435,997,824 +0.00(+0.25%)
Jun 10, 2005 1.336 1.336 1.269 1.279 679,196,864 -0.07(-4.89%)
Jun 09, 2005 1.321 1.355 1.315 1.345 390,594,784 +0.03(+1.98%)
Jun 08, 2005 1.308 1.330 1.306 1.319 413,293,568 +0.01(+1.04%)
Jun 07, 2005 1.343 1.347 1.302 1.305 747,039,488 -0.05(-3.64%)
Jun 06, 2005 1.369 1.380 1.341 1.354 812,276,288 -0.01(-0.84%)
Jun 03, 2005 1.363 1.378 1.349 1.366 957,484,928 -0.06(-4.50%)
Jun 02, 2005 1.430 1.440 1.414 1.430 374,330,624 -0.01(-0.65%)
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