Indicators

Apple (NQ: AAPL )

184.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.00	18.02	17.56	17.59	599,473,920	-0.57(-3.15%)
Apr 27, 2012	18.22	18.26	18.09	18.16	482,344,800	-0.14(-0.77%)
Apr 26, 2012	18.50	18.51	18.14	18.30	634,373,760	-0.07(-0.38%)
Apr 25, 2012	18.54	18.61	18.25	18.37	1,072,786,304	+1.50(+8.87%)
Apr 24, 2012	16.95	17.10	16.72	16.87	1,265,686,912	-0.34(-2.00%)
Apr 23, 2012	17.19	17.35	16.76	17.22	1,145,208,448	-0.04(-0.22%)
Apr 20, 2012	17.81	17.91	17.18	17.26	1,222,522,752	-0.44(-2.46%)
Apr 19, 2012	18.08	18.21	17.60	17.69	988,505,664	-0.63(-3.44%)
Apr 18, 2012	18.48	18.68	18.15	18.32	1,130,418,944	-0.04(-0.22%)
Apr 17, 2012	17.44	18.37	17.23	18.36	1,214,763,776	+0.89(+5.10%)
Apr 16, 2012	18.37	18.38	17.42	17.47	1,244,824,192	-0.76(-4.15%)
Apr 13, 2012	18.80	18.82	18.18	18.23	1,019,359,680	-0.53(-2.82%)
Apr 12, 2012	18.82	19.01	18.69	18.76	727,055,488	-0.10(-0.55%)
Apr 11, 2012	19.16	19.18	18.77	18.86	825,159,360	-0.07(-0.36%)
Apr 10, 2012	19.27	19.40	18.85	18.93	1,053,368,192	-0.23(-1.22%)
Apr 09, 2012	18.86	19.27	18.83	19.16	707,914,112	+0.08(+0.40%)
Apr 05, 2012	18.88	19.11	18.78	19.09	759,380,608	+0.28(+1.50%)
Apr 04, 2012	18.80	18.85	18.58	18.80	678,487,808	-0.15(-0.80%)
Apr 03, 2012	18.89	19.04	18.75	18.95	987,515,200	+0.32(+1.73%)

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.