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

Apple (NQ: AAPL )

183.45 -1.12 (-0.61%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 10, 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 (%)
Mar 30, 2007 2.840 2.852 2.793 2.798 712,236,800 -0.03(-0.90%)
Mar 29, 2007 2.837 2.837 2.778 2.824 860,557,184 +0.02(+0.55%)
Mar 28, 2007 2.858 2.873 2.806 2.808 1,125,273,728 -0.07(-2.33%)
Mar 27, 2007 2.883 2.916 2.861 2.875 1,105,100,672 -0.01(-0.41%)
Mar 26, 2007 2.831 2.888 2.810 2.887 1,025,745,152 +0.07(+2.49%)
Mar 23, 2007 2.812 2.833 2.810 2.817 534,953,344 -0.01(-0.47%)
Mar 22, 2007 2.823 2.842 2.801 2.830 666,007,488 +0.00(+0.10%)
Mar 21, 2007 2.771 2.831 2.760 2.827 814,704,384 +0.07(+2.61%)
Mar 20, 2007 2.751 2.766 2.743 2.755 579,931,072 +0.01(+0.38%)
Mar 19, 2007 2.718 2.757 2.698 2.745 845,423,680 +0.05(+1.72%)
Mar 16, 2007 2.698 2.710 2.690 2.698 677,148,288 +0.00(+0.02%)
Mar 15, 2007 2.709 2.722 2.690 2.698 662,921,728 -0.01(-0.48%)
Mar 14, 2007 2.668 2.711 2.648 2.711 944,479,552 +0.05(+1.81%)
Mar 13, 2007 2.707 2.729 2.662 2.662 1,028,901,440 -0.04(-1.64%)
Mar 12, 2007 2.665 2.710 2.650 2.707 864,968,000 +0.06(+2.16%)
Mar 09, 2007 2.675 2.676 2.632 2.650 535,782,784 -0.00(-0.03%)
Mar 08, 2007 2.668 2.672 2.634 2.650 605,918,720 +0.01(+0.32%)
Mar 07, 2007 2.652 2.680 2.634 2.642 742,647,424 -0.01(-0.53%)
Mar 06, 2007 2.644 2.660 2.632 2.656 857,591,552 +0.06(+2.17%)
Mar 05, 2007 2.587 2.670 2.583 2.600 995,655,168 +0.03(+1.07%)
Mar 02, 2007 2.613 2.637 2.566 2.572 1,019,786,816 -0.05(-1.90%)
Mar 01, 2007 2.531 2.660 2.522 2.622 1,678,549,888 +0.07(+2.90%)
Feb 28, 2007 2.500 2.578 2.500 2.548 1,090,681,088 +0.02(+0.81%)
Feb 27, 2007 2.599 2.623 2.512 2.528 1,359,213,568 -0.14(-5.32%)
Feb 26, 2007 2.706 2.711 2.639 2.670 731,488,960 -0.01(-0.47%)
Feb 23, 2007 2.685 2.721 2.676 2.683 614,471,872 -0.01(-0.49%)
Feb 22, 2007 2.735 2.735 2.666 2.696 994,337,856 +0.01(+0.35%)
Feb 21, 2007 2.590 2.695 2.589 2.687 1,370,016,384 +0.10(+3.84%)
Feb 20, 2007 2.550 2.595 2.535 2.587 732,473,088 +0.03(+1.26%)
Feb 16, 2007 2.562 2.572 2.550 2.555 474,226,688 -0.01(-0.45%)
Feb 15, 2007 2.573 2.579 2.553 2.566 431,228,320 -0.00(-0.11%)
Feb 14, 2007 2.549 2.579 2.547 2.569 602,368,320 +0.02(+0.71%)
Feb 13, 2007 2.565 2.569 2.539 2.551 688,966,976 -0.01(-0.21%)
Feb 12, 2007 2.543 2.565 2.519 2.556 858,632,384 +0.05(+1.93%)
Feb 09, 2007 2.587 2.596 2.506 2.508 1,020,514,304 -0.09(-3.38%)
Feb 08, 2007 2.573 2.606 2.572 2.596 805,232,512 +0.00(+0.03%)
Feb 07, 2007 2.544 2.602 2.516 2.595 1,265,624,192 +0.06(+2.38%)
Feb 06, 2007 2.544 2.544 2.496 2.534 1,024,995,520 +0.01(+0.25%)
Feb 05, 2007 2.539 2.567 2.528 2.528 687,460,992 -0.02(-0.96%)
Feb 02, 2007 2.534 2.568 2.521 2.553 737,120,896 +0.00(+0.01%)
Feb 01, 2007 2.597 2.598 2.552 2.552 787,682,624 -0.03(-1.15%)
Jan 31, 2007 2.556 2.590 2.540 2.582 1,015,329,600 +0.01(+0.21%)
Jan 30, 2007 2.603 2.605 2.568 2.577 685,608,192 -0.01(-0.45%)
Jan 29, 2007 2.599 2.610 2.576 2.588 1,069,459,584 +0.02(+0.66%)
Jan 26, 2007 2.624 2.631 2.560 2.572 1,170,210,560 -0.03(-1.01%)
Jan 25, 2007 2.624 2.665 2.591 2.598 1,074,598,272 -0.01(-0.52%)
Jan 24, 2007 2.611 2.625 2.593 2.611 1,100,358,016 +0.03(+1.17%)
Jan 23, 2007 2.582 2.636 2.575 2.581 1,432,029,952 -0.03(-1.26%)
Jan 22, 2007 2.685 2.685 2.580 2.614 1,724,203,904 -0.05(-1.93%)
Jan 19, 2007 2.669 2.700 2.654 2.665 1,618,038,016 -0.02(-0.64%)
Jan 18, 2007 2.774 2.774 2.682 2.683 2,804,341,504 -0.18(-6.19%)
Jan 17, 2007 2.938 2.940 2.856 2.860 1,975,653,760 -0.06(-2.21%)
Jan 16, 2007 2.882 2.929 2.875 2.925 1,475,347,200 +0.07(+2.62%)
Jan 12, 2007 2.849 2.863 2.808 2.850 1,556,480,768 -0.04(-1.23%)
Jan 11, 2007 2.890 2.915 2.864 2.885 1,708,163,200 -0.04(-1.24%)
Jan 10, 2007 2.854 2.946 2.815 2.921 3,501,853,696 +0.13(+4.79%)
Jan 09, 2007 2.604 2.800 2.565 2.788 3,972,291,840 +0.21(+8.31%)
Jan 08, 2007 2.589 2.606 2.569 2.574 945,249,920 +0.01(+0.49%)
Jan 05, 2007 2.583 2.596 2.542 2.562 989,890,816 -0.02(-0.71%)
Jan 04, 2007 2.531 2.589 2.525 2.580 1,005,352,896 +0.06(+2.22%)
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.