Indicators

Apple (NQ: AAPL )

182.72 -1.85 (-1.01%)

Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.