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

Apple (NQ: AAPL )

226.96 -0.52 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2006 1.957 1.962 1.920 1.946 777,852,800 -0.06(-2.88%)
Jun 29, 2006 1.929 2.008 1.916 2.004 919,937,536 +0.10(+5.27%)
Jun 28, 2006 1.947 1.947 1.883 1.904 894,442,944 -0.05(-2.46%)
Jun 27, 2006 2.008 2.012 1.950 1.951 578,638,656 -0.05(-2.64%)
Jun 26, 2006 2.011 2.012 1.983 2.004 490,353,408 +0.01(+0.27%)
Jun 23, 2006 2.029 2.045 1.996 1.999 693,866,176 -0.03(-1.26%)
Jun 22, 2006 1.978 2.030 1.973 2.024 1,016,709,824 +0.06(+2.97%)
Jun 21, 2006 1.962 1.995 1.947 1.966 907,531,584 +0.01(+0.68%)
Jun 20, 2006 1.958 1.983 1.947 1.953 707,335,424 +0.01(+0.47%)
Jun 19, 2006 1.965 1.977 1.937 1.944 758,139,392 -0.01(-0.63%)
Jun 16, 2006 2.004 2.011 1.954 1.956 880,923,584 -0.06(-3.07%)
Jun 15, 2006 1.947 2.030 1.928 2.018 1,251,229,056 +0.06(+3.07%)
Jun 14, 2006 1.980 1.997 1.926 1.958 923,201,536 -0.02(-1.23%)
Jun 13, 2006 1.958 2.008 1.949 1.982 1,135,977,984 +0.05(+2.33%)
Jun 12, 2006 2.018 2.030 1.935 1.937 754,486,784 -0.08(-3.78%)
Jun 09, 2006 2.079 2.092 2.008 2.013 815,462,912 -0.05(-2.50%)
Jun 08, 2006 1.986 2.070 1.942 2.065 1,468,770,304 +0.07(+3.75%)
Jun 07, 2006 2.042 2.052 1.983 1.990 788,885,248 -0.04(-1.94%)
Jun 06, 2006 2.046 2.060 2.002 2.029 763,186,816 -0.01(-0.46%)
Jun 05, 2006 2.078 2.078 2.038 2.039 636,743,296 -0.06(-2.69%)
Jun 02, 2006 2.121 2.144 2.069 2.095 720,829,376 -0.02(-0.82%)
Jun 01, 2006 2.034 2.116 2.022 2.112 990,682,624 +0.08(+4.02%)
May 31, 2006 2.098 2.100 1.994 2.031 1,346,404,096 -0.05(-2.37%)
May 30, 2006 2.151 2.151 2.080 2.080 592,166,784 -0.08(-3.66%)
May 26, 2006 2.185 2.194 2.145 2.159 455,110,880 -0.03(-1.21%)
May 25, 2006 2.184 2.190 2.151 2.186 487,346,816 +0.03(+1.56%)
May 24, 2006 2.140 2.163 2.092 2.152 962,905,408 +0.01(+0.30%)
May 23, 2006 2.204 2.215 2.141 2.146 730,200,000 -0.01(-0.36%)
May 22, 2006 2.170 2.174 2.133 2.154 755,711,424 -0.04(-1.75%)
May 19, 2006 2.147 2.205 2.135 2.192 1,036,479,936 +0.05(+2.10%)
May 18, 2006 2.232 2.251 2.145 2.147 692,169,344 -0.07(-3.19%)
May 17, 2006 2.199 2.232 2.177 2.217 792,780,800 +0.01(+0.43%)
May 16, 2006 2.314 2.319 2.200 2.208 984,852,224 -0.10(-4.15%)
May 15, 2006 2.289 2.324 2.281 2.303 556,811,392 +0.00(+0.13%)
May 12, 2006 2.305 2.334 2.272 2.300 674,708,096 -0.02(-0.66%)
May 11, 2006 2.406 2.407 2.295 2.316 854,250,048 -0.08(-3.47%)
May 10, 2006 2.422 2.424 2.365 2.399 491,222,784 -0.01(-0.61%)
May 09, 2006 2.441 2.466 2.400 2.414 558,824,128 -0.03(-1.20%)
May 08, 2006 2.480 2.508 2.437 2.443 625,235,584 +0.00(+0.00%)
May 05, 2006 2.442 2.455 2.418 2.443 592,736,704 +0.03(+1.07%)
May 04, 2006 2.420 2.477 2.394 2.417 904,390,592 -0.00(-0.01%)
May 03, 2006 2.441 2.445 2.385 2.417 722,187,776 -0.02(-0.67%)
May 02, 2006 2.384 2.446 2.382 2.434 811,350,528 +0.07(+2.90%)
May 01, 2006 2.405 2.431 2.350 2.365 788,917,568 -0.03(-1.12%)
Apr 28, 2006 2.357 2.423 2.351 2.392 798,967,104 +0.04(+1.49%)
Apr 27, 2006 2.301 2.374 2.289 2.357 889,186,496 +0.04(+1.78%)
Apr 26, 2006 2.265 2.320 2.256 2.316 747,183,296 +0.07(+2.99%)
Apr 25, 2006 2.241 2.263 2.228 2.248 555,999,808 +0.01(+0.56%)
Apr 24, 2006 2.272 2.274 2.226 2.236 743,245,440 -0.04(-1.85%)
Apr 21, 2006 2.317 2.332 2.259 2.278 829,436,416 -0.02(-0.87%)
Apr 20, 2006 2.362 2.379 2.249 2.298 1,752,236,928 +0.07(+3.02%)
Apr 19, 2006 2.271 2.277 2.225 2.231 1,143,297,920 -0.02(-0.86%)
Apr 18, 2006 2.210 2.259 2.202 2.250 835,513,024 +0.05(+2.17%)
Apr 17, 2006 2.260 2.271 2.187 2.202 759,102,720 -0.06(-2.49%)
Apr 13, 2006 2.254 2.292 2.236 2.259 772,297,024 -0.01(-0.36%)
Apr 12, 2006 2.310 2.317 2.253 2.267 777,895,488 -0.04(-1.88%)
Apr 11, 2006 2.344 2.355 2.279 2.310 987,324,352 -0.02(-0.99%)
Apr 10, 2006 2.388 2.410 2.326 2.333 949,982,272 -0.04(-1.60%)
Apr 07, 2006 2.410 2.420 2.327 2.371 1,624,237,056 -0.05(-2.04%)
Apr 06, 2006 2.321 2.448 2.317 2.421 2,799,870,720 +0.14(+6.00%)
Apr 05, 2006 2.199 2.284 2.180 2.284 2,348,466,688 +0.21(+9.87%)
Apr 04, 2006 2.102 2.114 2.074 2.079 979,514,176 -0.08(-3.91%)
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.