Indicators

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.078	4.093	4.031	4.090	3,789,477,632	+0.02(+0.55%)
May 28, 2009	4.019	4.078	3.977	4.068	4,046,946,816	+0.06(+1.52%)
May 27, 2009	3.969	4.065	3.943	4.007	1,070,678,528	+0.07(+1.74%)
May 26, 2009	3.758	3.940	3.751	3.939	991,866,880	+0.25(+6.76%)
May 22, 2009	3.736	3.740	3.667	3.690	2,473,544,704	-0.05(-1.35%)
May 21, 2009	3.769	3.818	3.701	3.740	3,386,168,064	-0.05(-1.34%)
May 20, 2009	3.844	3.892	3.774	3.791	3,225,453,312	-0.05(-1.24%)
May 19, 2009	3.820	3.895	3.787	3.839	3,091,303,424	+0.02(+0.63%)
May 18, 2009	3.727	3.816	3.662	3.815	3,808,628,736	+0.13(+3.46%)
May 15, 2009	3.684	3.753	3.663	3.687	3,051,002,880	-0.02(-0.43%)
May 14, 2009	3.608	3.721	3.605	3.703	3,717,196,800	+0.10(+2.90%)
May 13, 2009	3.711	3.735	3.596	3.599	651,913,216	-0.15(-3.96%)
May 12, 2009	3.902	3.907	3.712	3.747	764,053,504	-0.16(-3.97%)
May 11, 2009	3.836	3.944	3.829	3.902	3,358,882,816	+0.01(+0.29%)
May 08, 2009	3.886	3.952	3.803	3.891	3,884,349,440	+0.00(+0.10%)
May 07, 2009	3.986	3.987	3.852	3.887	119,055,872	-0.10(-2.60%)
May 06, 2009	4.016	4.021	3.922	3.991	3,930,623,488	-0.01(-0.16%)
May 05, 2009	3.968	4.002	3.949	3.997	3,305,729,536	+0.02(+0.48%)
May 04, 2009	3.862	3.983	3.846	3.978	763,030,528	+0.15(+3.80%)

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.