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

Apple (NQ: AAPL )

184.57 +1.83 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2005 2.136 2.181 2.119 2.165 740,300,224 +0.01(+0.62%)
Dec 29, 2005 2.216 2.223 2.151 2.152 581,126,144 -0.06(-2.88%)
Dec 28, 2005 2.239 2.252 2.208 2.216 472,821,696 -0.02(-0.89%)
Dec 27, 2005 2.229 2.264 2.227 2.236 700,678,016 +0.03(+1.20%)
Dec 23, 2005 2.234 2.237 2.208 2.209 272,518,336 -0.02(-0.91%)
Dec 22, 2005 2.226 2.244 2.217 2.229 439,513,536 +0.02(+0.71%)
Dec 21, 2005 2.187 2.217 2.185 2.214 560,258,496 +0.04(+1.93%)
Dec 20, 2005 2.157 2.180 2.142 2.172 568,087,936 +0.02(+1.02%)
Dec 19, 2005 2.142 2.187 2.140 2.150 627,836,992 +0.01(+0.38%)
Dec 16, 2005 2.173 2.178 2.140 2.142 793,140,608 -0.03(-1.48%)
Dec 15, 2005 2.169 2.194 2.149 2.174 665,416,128 +0.01(+0.24%)
Dec 14, 2005 2.184 2.208 2.116 2.169 1,720,045,696 -0.09(-3.96%)
Dec 13, 2005 2.254 2.273 2.235 2.258 585,376,128 +0.00(+0.09%)
Dec 12, 2005 2.259 2.269 2.246 2.256 622,729,216 +0.02(+0.78%)
Dec 09, 2005 2.235 2.247 2.209 2.239 658,649,920 +0.01(+0.34%)
Dec 08, 2005 2.205 2.234 2.187 2.231 937,205,312 +0.00(+0.18%)
Dec 07, 2005 2.236 2.243 2.202 2.227 802,781,056 -0.00(-0.13%)
Dec 06, 2005 2.227 2.254 2.209 2.230 1,015,794,176 +0.07(+3.11%)
Dec 05, 2005 2.167 2.184 2.153 2.163 692,266,240 -0.02(-1.12%)
Dec 02, 2005 2.171 2.191 2.129 2.188 1,062,056,640 +0.03(+1.44%)
Dec 01, 2005 2.077 2.160 2.072 2.156 963,772,160 +0.11(+5.57%)
Nov 30, 2005 2.056 2.074 2.034 2.043 704,848,576 -0.01(-0.41%)
Nov 29, 2005 2.108 2.117 2.028 2.051 1,053,029,760 -0.05(-2.24%)
Nov 28, 2005 2.130 2.141 2.080 2.098 1,207,414,656 +0.01(+0.46%)
Nov 25, 2005 2.038 2.094 2.033 2.088 468,401,792 +0.07(+3.32%)
Nov 23, 2005 2.014 2.047 2.009 2.021 576,093,632 +0.02(+0.89%)
Nov 22, 2005 1.953 2.011 1.943 2.003 640,733,632 +0.05(+2.40%)
Nov 21, 2005 1.952 1.963 1.919 1.956 606,771,264 +0.01(+0.62%)
Nov 18, 2005 1.968 1.971 1.939 1.944 622,304,256 +0.00(+0.06%)
Nov 17, 2005 1.975 1.984 1.935 1.943 801,738,688 -0.01(-0.66%)
Nov 16, 2005 1.902 1.960 1.900 1.956 928,845,888 +0.08(+4.29%)
Nov 15, 2005 1.855 1.900 1.851 1.876 641,126,144 +0.02(+1.35%)
Nov 14, 2005 1.853 1.867 1.835 1.851 438,551,680 -0.00(-0.15%)
Nov 11, 2005 1.853 1.871 1.847 1.853 504,356,416 +0.01(+0.59%)
Nov 10, 2005 1.826 1.843 1.777 1.843 792,024,256 +0.03(+1.78%)
Nov 09, 2005 1.807 1.844 1.807 1.810 631,726,336 +0.01(+0.35%)
Nov 08, 2005 1.806 1.819 1.780 1.804 561,735,296 -0.01(-0.55%)
Nov 07, 2005 1.833 1.857 1.811 1.814 757,243,392 -0.03(-1.50%)
Nov 04, 2005 1.818 1.844 1.796 1.842 1,041,419,392 -0.02(-1.13%)
Nov 03, 2005 1.815 1.877 1.809 1.863 1,048,572,544 +0.06(+3.17%)
Nov 02, 2005 1.738 1.807 1.735 1.806 1,024,315,712 +0.07(+4.26%)
Nov 01, 2005 1.724 1.751 1.713 1.732 891,005,312 -0.00(-0.16%)
Oct 31, 2005 1.663 1.746 1.649 1.735 1,119,682,048 +0.09(+5.73%)
Oct 28, 2005 1.688 1.700 1.632 1.641 913,135,232 -0.03(-1.70%)
Oct 27, 2005 1.716 1.717 1.669 1.669 488,755,904 -0.05(-2.84%)
Oct 26, 2005 1.695 1.734 1.684 1.718 750,476,032 +0.03(+1.66%)
Oct 25, 2005 1.699 1.712 1.677 1.690 552,906,560 -0.02(-1.21%)
Oct 24, 2005 1.664 1.710 1.659 1.710 725,455,296 +0.03(+2.03%)
Oct 21, 2005 1.716 1.716 1.667 1.676 944,775,360 -0.01(-0.85%)
Oct 20, 2005 1.641 1.702 1.637 1.691 1,610,197,632 +0.04(+2.18%)
Oct 19, 2005 1.568 1.655 1.542 1.655 1,196,171,008 +0.08(+5.23%)
Oct 18, 2005 1.604 1.625 1.572 1.572 722,846,656 -0.04(-2.30%)
Oct 17, 2005 1.626 1.633 1.587 1.610 731,582,016 -0.02(-1.04%)
Oct 14, 2005 1.627 1.637 1.590 1.626 1,228,030,208 +0.01(+0.48%)
Oct 13, 2005 1.489 1.625 1.484 1.619 2,212,343,040 +0.14(+9.12%)
Oct 12, 2005 1.465 1.515 1.442 1.483 3,198,715,136 -0.07(-4.54%)
Oct 11, 2005 1.543 1.562 1.518 1.554 1,476,314,368 +0.04(+2.42%)
Oct 10, 2005 1.561 1.563 1.514 1.517 602,148,928 -0.03(-1.81%)
Oct 07, 2005 1.558 1.564 1.522 1.545 803,880,640 -0.01(-0.77%)
Oct 06, 2005 1.602 1.611 1.532 1.557 897,220,736 -0.03(-2.05%)
Oct 05, 2005 1.636 1.637 1.590 1.590 654,900,032 -0.03(-1.80%)
Oct 04, 2005 1.655 1.667 1.619 1.619 584,638,528 -0.02(-1.27%)
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.