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 (%)
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%)
Oct 03, 2005 1.631 1.643 1.617 1.640 602,833,408 +0.02(+1.55%)
Sep 30, 2005 1.576 1.616 1.563 1.615 630,534,528 +0.04(+2.43%)
Sep 29, 2005 1.543 1.584 1.530 1.576 755,167,168 +0.04(+2.47%)
Sep 28, 2005 1.598 1.600 1.524 1.538 1,334,873,344 -0.07(-4.42%)
Sep 27, 2005 1.624 1.634 1.609 1.610 405,233,856 -0.01(-0.74%)
Sep 26, 2005 1.627 1.643 1.606 1.622 648,154,880 +0.02(+1.20%)
Sep 23, 2005 1.602 1.611 1.561 1.602 662,222,656 +0.04(+2.51%)
Sep 22, 2005 1.563 1.580 1.546 1.563 550,080,064 -0.01(-0.40%)
Sep 21, 2005 1.595 1.598 1.562 1.569 512,137,152 -0.03(-2.03%)
Sep 20, 2005 1.596 1.621 1.594 1.602 972,836,352 +0.02(+1.05%)
Sep 19, 2005 1.538 1.593 1.538 1.585 929,351,744 +0.04(+2.79%)
Sep 16, 2005 1.513 1.542 1.504 1.542 701,057,728 +0.04(+2.69%)
Sep 15, 2005 1.506 1.511 1.486 1.502 492,338,944 +0.01(+0.52%)
Sep 14, 2005 1.541 1.542 1.490 1.494 562,816,064 -0.04(-2.38%)
Sep 13, 2005 1.537 1.545 1.516 1.531 584,333,760 -0.02(-1.13%)
Sep 12, 2005 1.539 1.555 1.523 1.548 536,616,704 +0.00(+0.18%)
Sep 09, 2005 1.508 1.547 1.500 1.545 730,037,696 +0.05(+3.07%)
Sep 08, 2005 1.486 1.510 1.480 1.499 833,017,408 +0.03(+2.26%)
Sep 07, 2005 1.477 1.488 1.443 1.466 1,141,168,896 -0.00(-0.25%)
Sep 06, 2005 1.406 1.472 1.402 1.470 970,054,016 +0.08(+5.58%)
Sep 02, 2005 1.394 1.410 1.389 1.392 261,286,160 -0.00(-0.09%)
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.