Indicators

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	7.631	7.813	7.631	7.737	967,147,648	+0.11(+1.39%)
May 27, 2010	7.548	7.647	7.503	7.631	787,744,960	+0.28(+3.79%)
May 26, 2010	7.532	7.594	7.341	7.352	1,007,604,480	-0.03(-0.45%)
May 25, 2010	7.209	7.432	7.143	7.386	1,241,339,008	-0.05(-0.62%)
May 24, 2010	7.448	7.557	7.417	7.432	893,460,992	+0.13(+1.83%)
May 21, 2010	7.012	7.364	6.968	7.298	1,451,299,712	+0.14(+1.92%)
May 20, 2010	7.133	7.344	7.114	7.161	1,518,612,352	-0.32(-4.26%)
May 19, 2010	7.515	7.618	7.375	7.480	1,215,227,136	-0.12(-1.59%)
May 18, 2010	7.740	7.787	7.537	7.601	926,102,336	-0.06(-0.73%)
May 17, 2010	7.671	7.716	7.461	7.657	903,804,928	+0.01(+0.16%)
May 14, 2010	7.685	7.725	7.515	7.645	901,872,832	-0.14(-1.76%)
May 13, 2010	7.928	7.981	7.722	7.781	710,217,344	-0.11(-1.42%)
May 12, 2010	7.808	7.925	7.792	7.894	775,193,280	+0.17(+2.17%)
May 11, 2010	7.804	7.827	7.545	7.726	1,006,819,520	+0.08(+1.00%)
May 10, 2010	7.620	7.670	7.485	7.650	1,164,840,704	+0.55(+7.69%)
May 07, 2010	7.340	7.426	6.783	7.104	1,987,408,640	-0.31(-4.22%)
May 06, 2010	7.645	7.778	6.001	7.417	1,517,056,896	-0.29(-3.80%)
May 05, 2010	7.610	7.775	7.491	7.710	1,046,205,760	-0.08(-1.04%)
May 04, 2010	7.918	7.930	7.733	7.791	857,295,232	-0.23(-2.88%)

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.