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

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2011 10.08 10.12 10.02 10.11 382,955,488 +0.05(+0.49%)
Jun 29, 2011 10.12 10.13 9.996 10.06 418,043,872 -0.04(-0.36%)
Jun 28, 2011 10.05 10.14 10.04 10.10 348,504,288 +0.10(+0.97%)
Jun 27, 2011 9.931 10.06 9.856 10.00 402,933,248 +0.17(+1.74%)
Jun 24, 2011 9.980 10.03 9.791 9.829 521,660,064 -0.15(-1.47%)
Jun 23, 2011 9.606 9.990 9.581 9.976 662,898,176 +0.26(+2.67%)
Jun 22, 2011 9.793 9.906 9.710 9.717 462,591,296 -0.08(-0.83%)
Jun 21, 2011 9.538 9.813 9.493 9.798 584,625,728 +0.30(+3.17%)
Jun 20, 2011 9.483 9.569 9.352 9.497 759,224,768 -0.15(-1.54%)
Jun 17, 2011 9.909 9.917 9.619 9.646 729,844,160 -0.15(-1.51%)
Jun 16, 2011 9.846 9.899 9.588 9.793 604,948,928 -0.05(-0.49%)
Jun 15, 2011 9.932 9.948 9.785 9.841 473,354,944 -0.17(-1.71%)
Jun 14, 2011 9.939 10.04 9.918 10.01 396,378,560 +0.18(+1.79%)
Jun 13, 2011 9.855 9.888 9.791 9.837 390,685,632 +0.02(+0.21%)
Jun 10, 2011 9.956 9.989 9.804 9.816 514,773,408 -0.17(-1.69%)
Jun 09, 2011 10.04 10.05 9.962 9.984 326,122,464 -0.02(-0.23%)
Jun 08, 2011 9.993 10.08 9.959 10.01 395,678,016 +0.01(+0.06%)
Jun 07, 2011 10.19 10.19 9.996 10.00 628,151,488 -0.18(-1.78%)
Jun 06, 2011 10.42 10.45 10.17 10.18 547,265,728 -0.16(-1.57%)
Jun 03, 2011 10.34 10.40 10.30 10.34 371,678,432 +0.34(+3.39%)
May 24, 2011 10.10 10.12 9.979 10.01 381,738,816 -0.07(-0.66%)
May 23, 2011 9.938 10.12 9.922 10.07 453,263,712 -0.02(-0.24%)
May 20, 2011 10.23 10.27 10.09 10.10 401,024,160 -0.16(-1.56%)
May 19, 2011 10.30 10.31 10.20 10.26 309,043,616 +0.02(+0.19%)
May 18, 2011 10.13 10.27 10.12 10.24 396,156,736 +0.11(+1.11%)
May 17, 2011 9.999 10.12 9.961 10.12 536,383,808 +0.09(+0.85%)
May 16, 2011 10.22 10.28 10.02 10.04 533,306,368 -0.22(-2.11%)
May 13, 2011 10.41 10.43 10.25 10.26 386,795,808 -0.18(-1.75%)
May 12, 2011 10.42 10.45 10.31 10.44 379,800,704 -0.02(-0.19%)
May 11, 2011 10.51 10.54 10.40 10.46 396,859,264 -0.07(-0.64%)
May 10, 2011 10.51 10.53 10.44 10.52 338,378,400 +0.06(+0.53%)
May 09, 2011 10.48 10.52 10.44 10.47 242,774,880 +0.03(+0.27%)
May 06, 2011 10.53 10.54 10.43 10.44 332,312,576 -0.00(-0.03%)
May 05, 2011 10.49 10.57 10.42 10.44 398,386,688 -0.08(-0.81%)
May 04, 2011 10.49 10.60 10.45 10.53 463,269,312 +0.04(+0.39%)
May 03, 2011 10.48 10.54 10.41 10.49 371,606,944 +0.06(+0.56%)
May 02, 2011 10.42 10.56 10.41 10.43 523,928,992 -0.12(-1.10%)
Apr 29, 2011 10.44 10.66 10.44 10.55 1,192,457,088 +0.10(+0.97%)
Apr 28, 2011 10.43 10.53 10.41 10.44 428,019,936 -0.10(-0.97%)
Apr 27, 2011 10.61 10.61 10.45 10.55 421,452,160 -0.01(-0.08%)
Apr 26, 2011 10.65 10.69 10.52 10.55 400,475,040 -0.08(-0.73%)
Apr 25, 2011 10.61 10.65 10.55 10.63 315,405,664 +0.07(+0.66%)
Apr 21, 2011 10.69 10.70 10.50 10.56 893,848,576 +0.25(+2.42%)
Apr 20, 2011 10.35 10.41 10.29 10.31 820,141,760 +0.14(+1.35%)
Apr 19, 2011 10.03 10.18 9.991 10.18 496,704,704 +0.18(+1.81%)
Apr 18, 2011 9.822 10.01 9.643 9.995 725,884,096 +0.13(+1.34%)
Apr 15, 2011 10.04 10.05 9.843 9.863 538,151,744 -0.15(-1.49%)
Apr 14, 2011 10.08 10.12 10.00 10.01 357,882,976 -0.11(-1.10%)
Apr 13, 2011 10.09 10.12 10.02 10.12 410,520,672 +0.11(+1.12%)
Apr 12, 2011 9.954 10.05 9.945 10.01 504,992,384 +0.05(+0.48%)
Apr 11, 2011 10.06 10.11 9.940 9.963 473,067,552 -0.13(-1.27%)
Apr 08, 2011 10.24 10.24 10.06 10.09 447,676,128 -0.09(-0.89%)
Apr 07, 2011 10.18 10.25 10.12 10.18 442,611,808 +0.00(+0.01%)
Apr 06, 2011 10.28 10.36 10.15 10.18 476,799,200 -0.03(-0.25%)
Apr 05, 2011 10.15 10.31 10.12 10.21 572,492,352 -0.07(-0.67%)
Apr 04, 2011 10.37 10.38 10.19 10.28 546,127,168 -0.10(-0.98%)
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.