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 29, 2022	159.39	163.69	154.87	155.26	134,095,656	-5.90(-3.66%)
Apr 28, 2022	156.84	162.03	156.53	161.16	131,738,704	+6.96(+4.52%)
Apr 27, 2022	153.55	157.37	153.03	154.20	89,346,864	-0.23(-0.15%)
Apr 26, 2022	159.79	159.88	154.35	154.43	96,945,160	-5.99(-3.73%)
Apr 25, 2022	158.68	160.70	156.06	160.42	97,477,640	+1.07(+0.67%)
Apr 22, 2022	163.94	165.33	159.06	159.34	86,470,776	-4.56(-2.78%)
Apr 21, 2022	166.35	168.94	163.40	163.90	88,522,288	-0.80(-0.48%)
Apr 20, 2022	166.21	166.32	163.59	164.70	68,941,832	-0.17(-0.10%)
Apr 19, 2022	162.52	165.28	161.43	164.87	68,794,064	+2.29(+1.41%)
Apr 18, 2022	161.44	164.08	161.09	162.57	69,997,760	-0.22(-0.13%)
Apr 14, 2022	168.04	168.68	162.54	162.79	76,489,112	-5.03(-3.00%)
Apr 13, 2022	164.86	168.45	164.25	167.82	71,661,904	+2.70(+1.63%)
Apr 12, 2022	165.48	167.30	164.12	165.12	80,436,416	+1.88(+1.15%)
Apr 11, 2022	166.16	166.47	163.00	163.24	73,282,128	-4.28(-2.55%)
Apr 08, 2022	169.18	169.18	166.64	167.52	77,762,824	-2.02(-1.19%)
Apr 07, 2022	168.57	170.74	167.28	169.54	78,782,616	+0.31(+0.18%)
Apr 06, 2022	169.75	171.00	167.56	169.23	90,354,960	-3.18(-1.85%)
Apr 05, 2022	174.81	175.60	171.78	172.41	74,558,040	-3.33(-1.89%)
Apr 04, 2022	171.93	175.79	171.80	175.74	77,682,144	+4.07(+2.37%)

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.