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

Apple (NQ: AAPL )

171.68 +2.38 (+1.41%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 2, 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 (%)
Aug 29, 2008 5.216 5.233 5.098 5.113 672,716,288 -0.13(-2.42%)
Aug 28, 2008 5.286 5.316 5.210 5.240 3,575,872,512 -0.03(-0.53%)
Aug 27, 2008 5.227 5.301 5.193 5.268 3,960,462,336 +0.03(+0.59%)
Aug 26, 2008 5.210 5.274 5.206 5.237 3,693,292,032 +0.03(+0.63%)
Aug 25, 2008 5.313 5.315 5.177 5.204 4,015,539,712 -0.13(-2.40%)
Aug 22, 2008 5.303 5.353 5.295 5.332 3,644,063,488 +0.08(+1.43%)
Aug 21, 2008 5.262 5.291 5.184 5.256 179,132,416 -0.05(-0.88%)
Aug 20, 2008 5.271 5.336 5.236 5.303 4,202,264,064 +0.07(+1.33%)
Aug 19, 2008 5.264 5.340 5.182 5.234 812,928,000 -0.06(-1.06%)
Aug 18, 2008 5.295 5.363 5.242 5.290 280,838,656 -0.01(-0.20%)
Aug 15, 2008 5.400 5.421 5.279 5.300 1,575,933,440 -0.11(-2.00%)
Aug 14, 2008 5.378 5.442 5.364 5.408 1,601,209,344 +0.00(+0.01%)
Aug 13, 2008 5.368 5.429 5.305 5.408 2,687,483,904 +0.08(+1.45%)
Aug 12, 2008 5.233 5.407 5.233 5.330 2,637,187,584 +0.10(+1.83%)
Aug 11, 2008 5.129 5.323 5.117 5.234 3,093,310,976 +0.12(+2.37%)
Aug 08, 2008 4.942 5.117 4.939 5.114 1,623,560,704 +0.18(+3.66%)
Aug 07, 2008 4.907 5.011 4.871 4.933 1,278,520,832 -0.02(-0.38%)
Aug 06, 2008 4.825 5.049 4.765 4.952 2,265,247,232 +0.11(+2.21%)
Aug 05, 2008 4.687 4.850 4.669 4.845 1,411,142,656 +0.22(+4.84%)
Aug 04, 2008 4.723 4.762 4.612 4.621 616,664,576 -0.10(-2.19%)
Aug 01, 2008 4.822 4.825 4.697 4.725 219,703,808 -0.07(-1.44%)
Jul 31, 2008 4.751 4.892 4.734 4.794 989,440,000 -0.03(-0.58%)
Jul 30, 2008 4.759 4.840 4.707 4.822 1,716,284,928 +0.08(+1.78%)
Jul 29, 2008 4.687 4.809 4.634 4.737 1,375,492,096 +0.08(+1.74%)
Jul 28, 2008 4.896 4.900 4.645 4.657 2,176,585,728 -0.23(-4.76%)
Jul 25, 2008 4.838 4.916 4.785 4.889 957,433,344 +0.09(+1.94%)
Jul 24, 2008 4.956 4.984 4.779 4.796 2,664,877,568 -0.22(-4.35%)
Jul 23, 2008 4.976 5.078 4.873 5.014 211,368,960 +0.13(+2.62%)
Jul 22, 2008 4.494 4.909 4.419 4.886 2,695,579,648 -0.13(-2.57%)
Jul 21, 2008 5.034 5.052 4.859 5.015 2,687,388,672 +0.03(+0.69%)
Jul 18, 2008 5.082 5.117 4.976 4.981 2,903,569,408 -0.20(-3.88%)
Jul 17, 2008 5.251 5.277 5.169 5.182 1,984,383,488 -0.03(-0.58%)
Jul 16, 2008 5.133 5.215 5.085 5.212 1,903,682,048 +0.10(+1.87%)
Jul 15, 2008 5.202 5.240 5.018 5.116 31,282,176 -0.13(-2.44%)
Jul 14, 2008 5.406 5.408 5.220 5.244 3,049,792,000 +0.04(+0.75%)
Jul 11, 2008 5.292 5.342 5.157 5.205 3,414,166,016 -0.12(-2.29%)
Jul 10, 2008 5.275 5.348 5.168 5.327 2,673,743,360 +0.07(+1.37%)
Jul 09, 2008 5.435 5.456 5.252 5.255 3,130,377,216 -0.16(-2.95%)
Jul 08, 2008 5.290 5.420 5.210 5.415 3,068,824,576 +0.13(+2.51%)
Jul 07, 2008 5.222 5.342 5.184 5.283 2,505,494,528 +0.15(+2.96%)
Jul 03, 2008 5.115 5.193 4.999 5.131 43,330,560 +0.06(+1.15%)
Jul 02, 2008 5.284 5.352 5.072 5.072 2,647,470,080 -0.20(-3.72%)
Jul 01, 2008 4.953 5.269 4.946 5.268 621,791,232 +0.22(+4.32%)
Jun 30, 2008 5.133 5.187 5.025 5.050 1,376,536,576 -0.08(-1.56%)
Jun 27, 2008 5.022 5.144 4.951 5.130 49,571,840 +0.06(+1.09%)
Jun 26, 2008 5.250 5.273 5.067 5.075 2,913,479,680 -0.28(-5.15%)
Jun 25, 2008 5.266 5.393 5.244 5.350 1,047,070,720 +0.12(+2.39%)
Jun 24, 2008 5.199 5.301 5.176 5.225 860,531,712 +0.00(+0.05%)
Jun 23, 2008 5.270 5.304 5.174 5.222 1,058,095,104 -0.06(-1.20%)
Jun 20, 2008 5.409 5.459 5.278 5.286 3,068,963,840 -0.17(-3.11%)
Jun 19, 2008 5.385 5.499 5.332 5.456 2,269,727,232 +0.06(+1.20%)
Jun 18, 2008 5.462 5.495 5.349 5.391 2,431,524,352 -0.08(-1.48%)
Jun 17, 2008 5.371 5.489 5.351 5.472 3,162,546,688 +0.14(+2.60%)
Jun 16, 2008 5.166 5.365 5.099 5.333 128,160,768 +0.13(+2.59%)
Jun 13, 2008 5.177 5.253 4.986 5.199 2,567,092,224 -0.03(-0.51%)
Jun 12, 2008 5.474 5.507 5.163 5.225 2,255,218,688 -0.23(-4.18%)
Jun 11, 2008 5.560 5.610 5.416 5.453 3,675,603,456 -0.15(-2.60%)
Jun 10, 2008 5.444 5.633 5.399 5.599 867,654,656 +0.12(+2.22%)
Jun 09, 2008 5.573 5.578 5.301 5.477 2,768,528,384 -0.12(-2.17%)
Jun 06, 2008 5.670 5.729 5.596 5.599 3,715,988,992 -0.11(-2.00%)
Jun 05, 2008 5.620 5.725 5.601 5.713 1,967,138,816 +0.13(+2.29%)
Jun 04, 2008 5.550 5.643 5.526 5.585 1,731,208,704 -0.01(-0.10%)
Jun 03, 2008 5.636 5.676 5.499 5.591 1,926,311,936 -0.02(-0.39%)
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.