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 (%)
Mar 31, 2009 3.176 3.236 3.162 3.166 437,001,728 +0.02(+0.60%)
Mar 30, 2009 3.148 3.163 3.090 3.147 4,173,475,584 -0.16(-4.90%)
Mar 26, 2009 3.248 3.312 3.240 3.309 820,254,208 +0.10(+3.17%)
Mar 25, 2009 3.240 3.264 3.128 3.207 1,072,307,712 -0.00(-0.01%)
Mar 24, 2009 3.203 3.296 3.174 3.208 1,022,454,784 -0.03(-1.08%)
Mar 23, 2009 3.093 3.258 3.065 3.243 1,236,485,632 +0.18(+5.98%)
Mar 20, 2009 3.075 3.106 3.029 3.060 1,478,778,368 -0.00(-0.03%)
Mar 19, 2009 3.068 3.108 3.019 3.061 4,151,768,064 +0.00(+0.10%)
Mar 18, 2009 3.009 3.117 3.003 3.058 2,312,566,784 +0.06(+1.87%)
Mar 17, 2009 2.868 3.003 2.863 3.002 2,234,615,296 +0.13(+4.44%)
Mar 16, 2009 2.907 2.933 2.837 2.874 2,322,584,576 -0.02(-0.53%)
Mar 13, 2009 2.900 2.928 2.862 2.889 695,051,776 -0.01(-0.44%)
Mar 12, 2009 2.798 2.909 2.771 2.902 2,083,638,272 +0.11(+3.96%)
Mar 11, 2009 2.705 2.833 2.698 2.791 2,730,379,264 +0.12(+4.57%)
Mar 10, 2009 2.556 2.686 2.541 2.669 2,712,832,512 +0.17(+6.64%)
Mar 09, 2009 2.535 2.638 2.487 2.503 1,501,276,160 -0.07(-2.57%)
Mar 06, 2009 2.661 2.662 2.480 2.569 4,098,095,104 -0.11(-3.98%)
Mar 05, 2009 2.725 2.767 2.664 2.676 1,572,674,048 -0.07(-2.56%)
Mar 04, 2009 2.716 2.794 2.694 2.746 1,859,078,656 +0.10(+3.67%)
Mar 02, 2009 2.654 2.747 2.640 2.649 2,104,160,768 -0.04(-1.53%)
Feb 27, 2009 2.648 2.750 2.640 2.690 1,570,675,712 +0.00(+0.13%)
Feb 26, 2009 2.771 2.799 2.679 2.686 933,277,184 -0.06(-2.16%)
Feb 25, 2009 2.706 2.799 2.688 2.746 2,619,819,520 +0.03(+1.01%)
Feb 24, 2009 2.634 2.737 2.620 2.718 2,404,440,576 +0.10(+3.80%)
Feb 23, 2009 2.760 2.771 2.606 2.619 2,237,404,160 -0.13(-4.66%)
Feb 20, 2009 2.693 2.783 2.681 2.747 1,933,057,024 +0.02(+0.62%)
Feb 19, 2009 2.812 2.839 2.714 2.730 3,364,802,560 -0.11(-3.95%)
Feb 18, 2009 2.863 2.887 2.793 2.842 1,389,066,240 -0.00(-0.17%)
Feb 17, 2009 2.918 2.923 2.840 2.847 1,334,774,272 -0.14(-4.67%)
Feb 13, 2009 2.981 3.010 2.955 2.987 759,872,512 -0.00(-0.11%)
Feb 12, 2009 2.886 3.004 2.886 2.990 2,488,133,632 +0.07(+2.53%)
Feb 11, 2009 2.903 2.961 2.884 2.916 1,307,674,112 -0.03(-1.03%)
Feb 10, 2009 3.052 3.087 2.923 2.946 2,752,691,200 -0.14(-4.57%)
Feb 09, 2009 3.012 3.102 2.997 3.087 1,640,004,608 +0.08(+2.80%)
Feb 06, 2009 2.922 3.012 2.921 3.003 1,409,239,552 +0.10(+3.38%)
Feb 05, 2009 2.794 2.929 2.790 2.905 1,924,178,432 +0.09(+3.11%)
Feb 04, 2009 2.808 2.899 2.804 2.818 2,415,364,608 +0.02(+0.61%)
Feb 03, 2009 2.768 2.812 2.719 2.800 679,619,584 +0.04(+1.61%)
Feb 02, 2009 2.684 2.771 2.678 2.756 338,782,720 +0.04(+1.53%)
Jan 30, 2009 2.789 2.820 2.711 2.715 1,112,654,848 -0.09(-3.09%)
Jan 29, 2009 2.804 2.841 2.789 2.801 625,001,984 -0.04(-1.27%)
Jan 28, 2009 2.775 2.861 2.756 2.837 2,855,163,392 +0.10(+3.82%)
Jan 27, 2009 2.716 2.757 2.703 2.733 835,081,728 +0.03(+1.22%)
Jan 26, 2009 2.676 2.740 2.659 2.700 1,450,981,376 +0.04(+1.45%)
Jan 23, 2009 2.615 2.707 2.605 2.661 2,044,731,904 +0.00(+0.00%)
Jan 22, 2009 2.652 2.711 2.585 2.661 3,109,905,408 +0.17(+6.68%)
Jan 21, 2009 2.391 2.496 2.389 2.495 451,589,120 +0.14(+5.92%)
Jan 20, 2009 2.468 2.470 2.355 2.355 3,340,817,408 -0.12(-5.02%)
Jan 16, 2009 2.539 2.541 2.422 2.480 105,918,464 -0.03(-1.26%)
Jan 15, 2009 2.427 2.534 2.411 2.511 2,318,640,128 -0.06(-2.29%)
Jan 14, 2009 2.597 2.628 2.552 2.570 4,185,390,080 -0.07(-2.71%)
Jan 13, 2009 2.658 2.703 2.601 2.642 2,332,159,488 -0.03(-1.07%)
Jan 12, 2009 2.725 2.740 2.637 2.670 832,409,088 -0.06(-2.12%)
Jan 09, 2009 2.807 2.812 2.715 2.728 244,143,104 -0.06(-2.29%)
Jan 08, 2009 2.724 2.806 2.712 2.792 1,295,449,600 +0.05(+1.86%)
Jan 07, 2009 2.765 2.786 2.719 2.741 1,955,740,672 -0.06(-2.16%)
Jan 06, 2009 2.890 2.927 2.783 2.802 2,112,031,744 -0.05(-1.65%)
Jan 05, 2009 2.806 2.897 2.792 2.849 1,218,046,976 +0.12(+4.22%)
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.