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

Apple (NQ: AAPL )

182.64 -1.93 (-1.05%)
Streaming Delayed Price Updated: 2:03 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 (%)
Jan 31, 2008 3.899 4.116 3.897 4.077 1,594,058,368 +0.10(+2.41%)
Jan 30, 2008 3.957 4.080 3.915 3.981 1,472,901,376 +0.02(+0.49%)
Jan 29, 2008 3.950 3.999 3.887 3.962 1,303,894,528 +0.05(+1.18%)
Jan 28, 2008 3.860 4.012 3.808 3.916 1,747,551,872 +0.00(+0.00%)
Jan 25, 2008 4.186 4.189 3.904 3.916 1,842,560,000 -0.17(-4.12%)
Jan 24, 2008 4.216 4.238 3.976 4.084 2,376,745,216 -0.10(-2.50%)
Jan 23, 2008 4.102 4.217 3.799 4.189 3,997,868,032 -0.50(-10.65%)
Jan 22, 2008 4.459 4.818 4.397 4.688 2,871,343,616 -0.17(-3.54%)
Jan 21, 2008 4.967 4.992 4.807 4.860 2,044,712,064 +0.00(+0.00%)
Jan 18, 2008 4.967 4.992 4.807 4.860 2,043,199,232 +0.01(+0.29%)
Jan 17, 2008 4.864 4.980 4.771 4.846 2,084,835,584 +0.04(+0.78%)
Jan 16, 2008 4.979 5.090 4.720 4.808 2,626,045,696 -0.28(-5.56%)
Jan 15, 2008 5.353 5.398 4.959 5.091 2,780,359,936 -0.29(-5.45%)
Jan 14, 2008 5.347 5.404 5.276 5.385 1,303,348,224 +0.18(+3.53%)
Jan 11, 2008 5.301 5.357 5.120 5.201 1,459,725,312 -0.16(-2.99%)
Jan 10, 2008 5.348 5.451 5.283 5.362 1,756,916,992 -0.04(-0.77%)
Jan 09, 2008 5.159 5.406 5.069 5.403 2,151,361,536 +0.25(+4.76%)
Jan 08, 2008 5.426 5.495 5.144 5.158 1,804,603,520 -0.19(-3.60%)
Jan 07, 2008 5.459 5.530 5.127 5.350 2,456,168,448 -0.07(-1.34%)
Jan 04, 2008 5.766 5.813 5.388 5.423 1,725,206,912 -0.45(-7.63%)
Jan 03, 2008 5.885 5.945 5.804 5.871 997,818,432 +0.00(+0.05%)
Jan 02, 2008 6.002 6.032 5.799 5.868 1,279,173,760 -0.10(-1.64%)
Jan 01, 2008 6.009 6.039 5.956 5.966 639,535,360 +0.00(+0.00%)
Dec 31, 2007 6.009 6.039 5.956 5.966 637,305,024 -0.05(-0.88%)
Dec 28, 2007 6.041 6.071 5.930 6.019 822,289,152 +0.04(+0.63%)
Dec 27, 2007 5.992 6.113 5.957 5.981 942,543,872 -0.01(-0.19%)
Dec 26, 2007 5.994 6.053 5.928 5.992 833,796,800 +0.00(+0.08%)
Dec 24, 2007 5.874 6.004 5.867 5.988 569,497,600 +0.15(+2.52%)
Dec 21, 2007 5.726 5.840 5.719 5.840 1,178,886,912 +0.20(+3.58%)
Dec 20, 2007 5.585 5.657 5.522 5.638 915,783,744 +0.12(+2.23%)
Dec 19, 2007 5.511 5.561 5.448 5.515 979,546,688 +0.00(+0.08%)
Dec 18, 2007 5.618 5.642 5.379 5.511 1,449,100,672 -0.04(-0.77%)
Dec 17, 2007 5.744 5.802 5.511 5.554 1,213,850,752 -0.18(-3.15%)
Dec 14, 2007 5.734 6.024 5.709 5.734 799,561,216 -0.04(-0.75%)
Dec 13, 2007 5.728 5.786 5.657 5.778 1,025,399,232 +0.03(+0.51%)
Dec 12, 2007 5.826 5.857 5.595 5.748 1,450,936,192 +0.07(+1.23%)
Dec 11, 2007 5.866 5.928 5.644 5.679 1,315,096,704 -0.17(-2.92%)
Dec 10, 2007 5.831 5.893 5.804 5.849 855,890,816 -0.00(-0.05%)
Dec 07, 2007 5.739 5.873 5.663 5.852 1,263,598,464 +0.13(+2.29%)
Dec 06, 2007 5.608 5.726 5.606 5.721 1,067,039,168 +0.13(+2.40%)
Dec 05, 2007 5.508 5.602 5.494 5.587 1,057,123,968 +0.17(+3.16%)
Dec 04, 2007 5.335 5.448 5.331 5.416 917,184,704 +0.03(+0.53%)
Dec 03, 2007 5.477 5.546 5.352 5.387 1,139,183,232 -0.10(-1.84%)
Nov 30, 2007 5.642 5.653 5.412 5.488 1,407,864,192 -0.06(-1.12%)
Nov 29, 2007 5.404 5.577 5.396 5.551 1,242,216,192 +0.12(+2.26%)
Nov 28, 2007 5.326 5.439 5.281 5.428 1,363,600,640 +0.16(+3.09%)
Nov 27, 2007 5.277 5.295 5.120 5.265 1,560,552,576 +0.07(+1.31%)
Nov 26, 2007 5.228 5.339 5.191 5.197 1,547,524,864 +0.03(+0.58%)
Nov 23, 2007 5.180 5.182 5.113 5.167 552,289,984 +0.09(+1.83%)
Nov 21, 2007 4.995 5.191 4.960 5.074 1,444,193,280 -0.01(-0.23%)
Nov 20, 2007 4.990 5.174 4.925 5.086 1,828,973,696 +0.15(+2.99%)
Nov 19, 2007 5.003 5.066 4.882 4.938 1,367,867,392 -0.07(-1.47%)
Nov 16, 2007 4.979 5.030 4.799 5.011 1,640,004,096 +0.06(+1.27%)
Nov 15, 2007 5.011 5.108 4.828 4.948 1,762,902,400 -0.05(-1.09%)
Nov 14, 2007 5.336 5.348 4.932 5.003 1,717,276,288 -0.12(-2.27%)
Nov 13, 2007 4.845 5.150 4.823 5.119 2,060,204,672 +0.49(+10.54%)
Nov 12, 2007 4.978 5.051 4.537 4.631 2,094,827,136 -0.35(-7.02%)
Nov 09, 2007 5.155 5.274 4.976 4.981 1,808,402,944 -0.30(-5.75%)
Nov 08, 2007 5.622 5.629 5.053 5.285 2,239,866,624 -0.33(-5.82%)
Nov 07, 2007 5.741 5.803 5.606 5.611 1,177,846,656 -0.17(-2.86%)
Nov 06, 2007 5.634 5.783 5.580 5.776 1,131,334,912 +0.17(+3.01%)
Nov 05, 2007 5.581 5.691 5.549 5.607 953,184,768 -0.05(-0.90%)
Nov 02, 2007 5.699 5.706 5.526 5.658 1,187,717,504 +0.01(+0.23%)
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.