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, 2005 1.279 1.281 1.253 1.255 755,321,280 -0.03(-2.64%)
Mar 30, 2005 1.267 1.289 1.260 1.289 469,320,736 +0.03(+2.51%)
Mar 29, 2005 1.282 1.290 1.250 1.257 549,157,184 -0.02(-1.83%)
Mar 28, 2005 1.288 1.294 1.279 1.281 329,276,224 +0.00(+0.07%)
Mar 24, 2005 1.292 1.295 1.280 1.280 418,896,928 -0.00(-0.12%)
Mar 23, 2005 1.279 1.307 1.266 1.282 724,164,160 -0.01(-0.65%)
Mar 22, 2005 1.316 1.324 1.285 1.290 654,357,568 -0.03(-1.99%)
Mar 21, 2005 1.304 1.324 1.291 1.316 641,826,496 +0.02(+1.72%)
Mar 18, 2005 1.305 1.308 1.280 1.294 1,158,334,464 +0.02(+1.68%)
Mar 17, 2005 1.251 1.291 1.244 1.273 952,191,360 +0.03(+2.60%)
Mar 16, 2005 1.241 1.274 1.228 1.240 830,173,632 +0.01(+0.54%)
Mar 15, 2005 1.224 1.239 1.212 1.234 607,515,200 +0.02(+1.59%)
Mar 14, 2005 1.220 1.229 1.190 1.214 717,532,672 +0.00(+0.12%)
Mar 11, 2005 1.211 1.223 1.199 1.213 750,409,088 +0.01(+1.10%)
Mar 10, 2005 1.191 1.213 1.178 1.200 921,856,704 +0.01(+1.22%)
Mar 09, 2005 1.194 1.213 1.169 1.185 1,568,276,992 -0.04(-2.91%)
Mar 08, 2005 1.262 1.270 1.208 1.221 1,211,264,000 -0.07(-5.19%)
Mar 07, 2005 1.289 1.303 1.276 1.288 534,823,840 -0.00(-0.14%)
Mar 04, 2005 1.288 1.295 1.260 1.289 897,191,488 +0.03(+2.44%)
Mar 03, 2005 1.336 1.338 1.241 1.259 1,675,220,992 -0.07(-5.28%)
Mar 02, 2005 1.333 1.352 1.328 1.329 543,662,720 -0.01(-0.85%)
Mar 01, 2005 1.355 1.359 1.330 1.340 556,643,456 -0.01(-0.80%)
Feb 28, 2005 1.346 1.360 1.324 1.351 774,445,888 +0.68(+101.64%)
Feb 25, 2005 0.6748 0.6770 0.6640 0.6701 1,086,118,656 +0.00(+0.07%)
Feb 24, 2005 0.6662 0.6725 0.6606 0.6696 1,809,402,880 +0.01(+0.79%)
Feb 23, 2005 0.6530 0.6660 0.6442 0.6643 1,595,810,560 +0.02(+3.45%)
Feb 22, 2005 0.6498 0.6649 0.6422 0.6422 1,446,879,744 -0.01(-1.75%)
Feb 18, 2005 0.6606 0.6616 0.6494 0.6536 1,380,339,840 -0.01(-1.14%)
Feb 17, 2005 0.6826 0.6843 0.6585 0.6612 1,804,158,464 -0.02(-2.57%)
Feb 16, 2005 0.6637 0.6792 0.6577 0.6786 1,944,945,024 +0.01(+1.95%)
Feb 15, 2005 0.6525 0.6707 0.6475 0.6657 2,755,104,256 +0.03(+4.47%)
Feb 14, 2005 0.6229 0.6384 0.6178 0.6372 1,508,971,648 +0.03(+4.21%)
Feb 11, 2005 0.6013 0.6156 0.5944 0.6115 1,426,083,072 +0.02(+3.64%)
Feb 10, 2005 0.5927 0.5969 0.5772 0.5900 1,296,853,248 -0.00(-0.48%)
Feb 09, 2005 0.6102 0.6174 0.5881 0.5929 1,415,948,800 -0.02(-2.67%)
Feb 08, 2005 0.5954 0.6128 0.5933 0.6091 1,055,795,136 +0.01(+2.48%)
Feb 07, 2005 0.5943 0.5975 0.5835 0.5944 624,196,096 +0.00(+0.13%)
Feb 04, 2005 0.5863 0.5943 0.5838 0.5936 668,410,496 +0.01(+1.32%)
Feb 03, 2005 0.5956 0.5981 0.5823 0.5859 869,168,320 -0.01(-2.29%)
Feb 02, 2005 0.5869 0.6017 0.5850 0.5996 1,214,940,928 +0.02(+2.71%)
Feb 01, 2005 0.5802 0.5856 0.5766 0.5838 806,152,256 +0.00(+0.82%)
Jan 31, 2005 0.5616 0.5865 0.5610 0.5790 1,997,415,424 +0.02(+3.95%)
Jan 28, 2005 0.5468 0.5570 0.5454 0.5570 951,211,264 +0.01(+1.84%)
Jan 27, 2005 0.5433 0.5491 0.5387 0.5470 589,050,048 +0.00(+0.54%)
Jan 26, 2005 0.5473 0.5478 0.5363 0.5440 882,748,800 +0.00(+0.28%)
Jan 25, 2005 0.5377 0.5485 0.5342 0.5425 1,150,591,104 +0.01(+1.82%)
Jan 24, 2005 0.5345 0.5405 0.5312 0.5328 1,000,450,624 +0.00(+0.38%)
Jan 21, 2005 0.5363 0.5391 0.5271 0.5308 1,081,640,704 +0.00(+0.04%)
Jan 20, 2005 0.5244 0.5366 0.5231 0.5305 1,085,653,248 +0.00(+0.83%)
Jan 19, 2005 0.5308 0.5381 0.5252 0.5262 897,888,704 -0.01(-1.09%)
Jan 18, 2005 0.5251 0.5323 0.5211 0.5320 1,194,846,208 +0.00(+0.64%)
Jan 14, 2005 0.5286 0.5400 0.5210 0.5286 2,100,496,768 +0.00(+0.57%)
Jan 13, 2005 0.5546 0.5604 0.5250 0.5256 3,758,545,408 +0.03(+6.63%)
Jan 12, 2005 0.4921 0.4962 0.4766 0.4929 2,407,135,488 +0.01(+1.39%)
Jan 11, 2005 0.5140 0.5207 0.4830 0.4861 3,102,203,648 -0.03(-6.38%)
Jan 10, 2005 0.5263 0.5323 0.5111 0.5192 2,059,760,384 -0.00(-0.42%)
Jan 07, 2005 0.4894 0.5243 0.4875 0.5214 2,651,108,864 +0.04(+7.28%)
Jan 06, 2005 0.4871 0.4887 0.4769 0.4860 837,023,552 +0.00(+0.08%)
Jan 05, 2005 0.4845 0.4913 0.4823 0.4857 807,334,976 +0.00(+0.88%)
Jan 04, 2005 0.4804 0.4930 0.4741 0.4814 1,302,070,912 +0.00(+1.03%)
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.