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

Apple (NQ: AAPL )

167.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Feb 26, 2010 6.104 6.188 6.092 6.171 4,206,490,368 +0.08(+1.30%)
Feb 25, 2010 5.953 6.118 5.938 6.092 1,218,456,064 +0.04(+0.67%)
Feb 24, 2010 5.979 6.075 5.967 6.052 3,817,769,216 +0.11(+1.83%)
Feb 23, 2010 6.032 6.072 5.902 5.943 472,160,768 -0.10(-1.68%)
Feb 22, 2010 6.102 6.107 6.007 6.045 3,237,495,296 -0.04(-0.62%)
Feb 19, 2010 6.088 6.128 6.065 6.082 3,443,948,544 -0.04(-0.62%)
Feb 18, 2010 6.081 6.149 6.060 6.120 3,504,921,344 +0.01(+0.19%)
Feb 17, 2010 6.158 6.162 6.058 6.109 3,617,420,288 -0.03(-0.42%)
Feb 16, 2010 6.090 6.143 6.078 6.134 212,232,192 +0.09(+1.51%)
Feb 12, 2010 5.975 6.081 5.896 6.043 1,138,404,352 +0.05(+0.86%)
Feb 11, 2010 5.877 6.024 5.853 5.992 267,008,000 +0.11(+1.82%)
Feb 10, 2010 5.908 5.929 5.859 5.885 3,070,035,200 -0.03(-0.55%)
Feb 09, 2010 5.924 5.956 5.874 5.917 951,215,616 +0.06(+1.07%)
Feb 08, 2010 5.902 5.968 5.851 5.855 3,964,525,824 -0.04(-0.69%)
Feb 05, 2010 5.810 5.911 5.756 5.895 2,753,473,536 +0.10(+1.78%)
Feb 04, 2010 5.933 5.983 5.778 5.792 1,985,430,528 -0.22(-3.60%)
Feb 03, 2010 5.886 6.038 5.864 6.009 805,665,792 +0.10(+1.72%)
Feb 02, 2010 5.909 5.921 5.832 5.907 1,493,796,352 +0.03(+0.58%)
Feb 01, 2010 5.802 5.911 5.769 5.873 1,920,976,896 +0.08(+1.39%)
Jan 29, 2010 6.064 6.098 5.738 5.792 1,738,127,360 -0.22(-3.63%)
Jan 28, 2010 6.181 6.198 5.993 6.010 1,137,569,792 -0.26(-4.13%)
Jan 27, 2010 6.238 6.351 6.018 6.270 1,393,970,176 +0.06(+0.94%)
Jan 26, 2010 6.211 6.445 6.110 6.211 2,592,116,736 +0.09(+1.41%)
Jan 25, 2010 6.108 6.174 6.038 6.124 243,959,808 +0.16(+2.69%)
Jan 22, 2010 6.236 6.258 5.946 5.964 3,014,261,248 -0.31(-4.96%)
Jan 21, 2010 6.396 6.433 6.249 6.275 746,201,600 -0.11(-1.73%)
Jan 20, 2010 6.482 6.501 6.318 6.386 779,345,920 -0.10(-1.54%)
Jan 19, 2010 6.283 6.490 6.250 6.485 1,756,278,784 +0.27(+4.42%)
Jan 15, 2010 6.362 6.382 6.209 6.211 629,431,808 -0.11(-1.67%)
Jan 14, 2010 6.337 6.347 6.304 6.316 3,588,384,768 -0.04(-0.58%)
Jan 13, 2010 6.269 6.362 6.156 6.353 727,447,552 +0.09(+1.41%)
Jan 12, 2010 6.309 6.327 6.226 6.265 632,681,472 -0.07(-1.14%)
Jan 11, 2010 6.418 6.424 6.287 6.337 3,831,555,840 -0.06(-0.88%)
Jan 08, 2010 6.343 6.394 6.305 6.393 3,710,376,448 +0.04(+0.66%)
Jan 07, 2010 6.386 6.394 6.305 6.351 3,955,079,680 -0.01(-0.18%)
Jan 06, 2010 6.466 6.491 6.356 6.363 282,048,000 -0.10(-1.59%)
Jan 05, 2010 6.472 6.502 6.431 6.466 694,396,928 +0.01(+0.17%)
Jan 04, 2010 6.437 6.469 6.405 6.454 4,092,668,416 +0.10(+1.56%)
Dec 31, 2009 6.428 6.435 6.350 6.355 2,921,235,968 -0.03(-0.43%)
Dec 30, 2009 6.298 6.394 6.282 6.383 3,415,887,872 +0.08(+1.21%)
Dec 29, 2009 6.413 6.416 6.295 6.306 3,690,438,912 -0.08(-1.19%)
Dec 28, 2009 6.385 6.453 6.322 6.382 1,048,025,088 +0.08(+1.23%)
Dec 24, 2009 6.139 6.314 6.133 6.305 4,152,016,640 +0.21(+3.43%)
Dec 23, 2009 6.068 6.104 6.056 6.095 2,864,162,304 +0.05(+0.87%)
Dec 22, 2009 6.015 6.058 5.991 6.043 2,897,236,480 +0.06(+1.07%)
Dec 21, 2009 5.913 6.024 5.901 5.979 777,303,552 +0.08(+1.43%)
Dec 18, 2009 5.826 5.896 5.809 5.894 751,308,288 +0.11(+1.86%)
Dec 17, 2009 5.859 5.881 5.760 5.786 3,223,197,952 -0.10(-1.63%)
Dec 16, 2009 5.884 5.926 5.868 5.882 2,925,993,984 +0.03(+0.44%)
Dec 15, 2009 5.906 5.957 5.829 5.856 3,477,022,720 -0.08(-1.43%)
Dec 14, 2009 5.892 5.954 5.807 5.941 4,109,751,040 +0.07(+1.19%)
Dec 11, 2009 5.965 5.972 5.834 5.871 3,562,528,512 -0.05(-0.90%)
Dec 10, 2009 6.017 6.023 5.915 5.924 4,059,013,888 -0.04(-0.69%)
Dec 09, 2009 5.769 5.976 5.740 5.966 1,381,390,336 +0.24(+4.18%)
Dec 08, 2009 5.711 5.801 5.691 5.726 1,427,949,568 +0.03(+0.49%)
Dec 07, 2009 5.830 5.844 5.690 5.699 1,629,876,736 -0.13(-2.26%)
Dec 04, 2009 6.023 6.028 5.739 5.830 2,559,321,600 -0.10(-1.61%)
Dec 03, 2009 5.954 6.001 5.919 5.926 3,719,567,616 +0.01(+0.13%)
Dec 02, 2009 6.001 6.075 5.904 5.918 1,634,031,616 -0.02(-0.38%)
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.