Indicators

Apple (NQ: AAPL )

182.76 -1.81 (-0.98%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	6.057	6.074	5.987	6.021	3,526,553,856	-0.02(-0.34%)
Nov 27, 2009	6.000	6.113	5.975	6.041	2,450,796,544	-0.11(-1.76%)
Nov 25, 2009	6.186	6.194	6.137	6.150	2,377,725,184	-0.01(-0.12%)
Nov 24, 2009	6.184	6.201	6.111	6.157	2,643,213,056	-0.04(-0.70%)
Nov 23, 2009	6.114	6.204	6.113	6.201	3,941,903,360	+0.18(+2.98%)
Nov 20, 2009	5.998	6.035	5.956	6.021	3,375,553,792	-0.02(-0.29%)
Nov 19, 2009	6.163	6.163	6.018	6.039	206,638,592	-0.16(-2.65%)
Nov 18, 2009	6.221	6.235	6.144	6.203	3,107,067,648	-0.03(-0.50%)
Nov 17, 2009	6.207	6.248	6.174	6.235	3,291,279,872	+0.01(+0.18%)
Nov 16, 2009	6.189	6.265	6.175	6.223	4,027,478,784	+0.07(+1.07%)
Nov 13, 2009	6.110	6.169	6.086	6.158	2,849,086,464	+0.07(+1.22%)
Nov 12, 2009	6.118	6.170	6.067	6.084	3,019,168,000	-0.04(-0.62%)
Nov 11, 2009	6.161	6.174	6.079	6.122	3,684,364,032	+0.01(+0.13%)
Nov 10, 2009	6.054	6.174	6.054	6.113	3,330,139,904	+0.05(+0.75%)
Nov 09, 2009	5.932	6.081	5.911	6.068	94,823,936	+0.21(+3.66%)
Nov 06, 2009	5.798	5.879	5.795	5.853	2,449,471,744	+0.01(+0.16%)
Nov 05, 2009	5.795	5.873	5.777	5.844	3,194,060,800	+0.10(+1.69%)
Nov 04, 2009	5.745	5.838	5.729	5.747	4,046,769,152	+0.06(+1.09%)
Nov 03, 2009	5.658	5.708	5.600	5.685	42,414,080	-0.02(-0.30%)

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.