Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

167.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 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 (%)
Jun 29, 2007 3.679 3.740 3.652 3.681 1,343,746,688 +0.04(+1.23%)
Jun 28, 2007 3.690 3.694 3.619 3.636 995,953,728 -0.04(-1.09%)
Jun 27, 2007 3.638 3.681 3.597 3.676 1,154,407,552 +0.07(+1.87%)
Jun 26, 2007 3.739 3.740 3.581 3.609 1,588,735,104 -0.08(-2.20%)
Jun 25, 2007 3.745 3.773 3.651 3.690 1,143,710,080 -0.02(-0.54%)
Jun 22, 2007 3.735 3.753 3.691 3.710 750,991,168 -0.03(-0.73%)
Jun 21, 2007 3.670 3.749 3.641 3.737 1,026,940,608 +0.07(+1.93%)
Jun 20, 2007 3.736 3.760 3.664 3.666 1,063,728,320 -0.06(-1.71%)
Jun 19, 2007 3.761 3.770 3.707 3.730 1,118,689,664 -0.04(-1.14%)
Jun 18, 2007 3.718 3.775 3.696 3.773 1,079,839,360 +0.14(+3.81%)
Jun 15, 2007 3.638 3.639 3.615 3.634 961,511,360 +0.05(+1.47%)
Jun 14, 2007 3.535 3.603 3.511 3.581 1,153,458,176 +0.04(+1.06%)
Jun 13, 2007 3.653 3.655 3.480 3.544 2,040,273,152 -0.09(-2.39%)
Jun 12, 2007 3.600 3.671 3.568 3.631 1,690,892,800 +0.01(+0.16%)
Jun 11, 2007 3.800 3.805 3.605 3.625 2,210,275,840 -0.13(-3.45%)
Jun 08, 2007 3.795 3.795 3.688 3.755 1,472,676,736 +0.01(+0.34%)
Jun 07, 2007 3.770 3.849 3.715 3.742 2,269,162,240 +0.01(+0.35%)
Jun 06, 2007 3.688 3.741 3.678 3.729 1,317,880,064 +0.03(+0.79%)
Jun 05, 2007 3.662 3.700 3.634 3.700 1,090,988,416 +0.04(+1.10%)
Jun 04, 2007 3.578 3.671 3.556 3.659 1,050,666,304 +0.09(+2.47%)
Jun 01, 2007 3.652 3.655 3.568 3.571 1,048,375,680 -0.08(-2.30%)
May 31, 2007 3.621 3.685 3.605 3.655 1,536,289,024 +0.07(+2.04%)
May 30, 2007 3.447 3.585 3.424 3.582 1,753,828,224 +0.13(+3.87%)
May 29, 2007 3.452 3.464 3.399 3.449 764,845,376 +0.02(+0.64%)
May 25, 2007 3.378 3.432 3.363 3.427 749,483,328 +0.09(+2.65%)
May 24, 2007 3.402 3.452 3.329 3.338 1,051,337,856 -0.07(-1.95%)
May 23, 2007 3.439 3.468 3.396 3.405 1,079,309,440 -0.02(-0.57%)
May 22, 2007 3.393 3.431 3.378 3.424 678,131,136 +0.05(+1.39%)
May 21, 2007 3.327 3.391 3.319 3.377 758,922,112 +0.06(+1.78%)
May 18, 2007 3.324 3.337 3.311 3.318 735,791,872 +0.02(+0.53%)
May 17, 2007 3.232 3.314 3.232 3.301 873,327,424 +0.06(+1.96%)
May 16, 2007 3.273 3.282 3.119 3.237 1,335,001,728 -0.01(-0.17%)
May 15, 2007 3.305 3.324 3.211 3.243 1,130,443,904 -0.06(-1.68%)
May 14, 2007 3.306 3.318 3.265 3.298 772,150,144 +0.02(+0.57%)
May 11, 2007 3.249 3.291 3.220 3.280 771,477,760 +0.04(+1.30%)
May 10, 2007 3.216 3.283 3.194 3.237 1,417,946,240 +0.01(+0.43%)
May 09, 2007 3.164 3.226 3.163 3.223 850,228,288 +0.05(+1.73%)
May 08, 2007 3.121 3.171 3.119 3.169 928,806,464 +0.03(+1.10%)
May 07, 2007 3.049 3.147 3.046 3.134 1,020,459,264 +0.09(+3.08%)
May 04, 2007 3.040 3.064 3.031 3.040 452,359,712 +0.01(+0.41%)
May 03, 2007 3.038 3.060 3.016 3.028 682,670,720 +0.00(+0.01%)
May 02, 2007 3.005 3.032 3.000 3.028 598,591,488 +0.03(+0.93%)
May 01, 2007 3.004 3.026 2.972 3.000 630,620,928 -0.01(-0.33%)
Apr 30, 2007 3.019 3.046 3.006 3.010 730,109,056 -0.00(-0.12%)
Apr 27, 2007 2.961 3.014 2.946 3.014 828,346,112 +0.03(+1.09%)
Apr 26, 2007 3.064 3.091 2.965 2.981 2,059,668,224 +0.11(+3.66%)
Apr 25, 2007 2.842 2.877 2.829 2.876 1,428,339,840 +0.06(+2.26%)
Apr 24, 2007 2.834 2.907 2.754 2.812 1,249,860,608 -0.01(-0.29%)
Apr 23, 2007 2.762 2.829 2.757 2.820 924,323,520 +0.08(+2.79%)
Apr 20, 2007 2.747 2.750 2.731 2.744 621,943,168 +0.02(+0.78%)
Apr 19, 2007 2.720 2.752 2.709 2.722 504,629,312 -0.00(-0.14%)
Apr 18, 2007 2.719 2.740 2.702 2.726 549,472,384 +0.00(+0.06%)
Apr 17, 2007 2.775 2.784 2.705 2.725 890,524,800 -0.03(-1.18%)
Apr 16, 2007 2.733 2.760 2.722 2.757 721,270,272 +0.04(+1.32%)
Apr 13, 2007 2.741 2.757 2.716 2.722 852,542,464 -0.06(-2.12%)
Apr 12, 2007 2.776 2.784 2.736 2.780 783,467,520 -0.01(-0.43%)
Apr 11, 2007 2.832 2.833 2.785 2.792 650,584,704 -0.05(-1.76%)
Apr 10, 2007 2.825 2.843 2.817 2.843 417,582,880 +0.02(+0.64%)
Apr 09, 2007 2.871 2.874 2.806 2.824 489,524,672 -0.03(-1.09%)
Apr 05, 2007 2.839 2.855 2.821 2.855 421,121,504 +0.01(+0.43%)
Apr 04, 2007 2.863 2.869 2.839 2.843 564,693,376 -0.01(-0.24%)
Apr 03, 2007 2.839 2.872 2.828 2.850 691,582,464 +0.03(+0.91%)
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.