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

Apple (NQ: AAPL )

182.74 +0.34 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 29, 2006 2.532 2.576 2.514 2.559 1,274,937,472 +0.12(+4.91%)
Dec 28, 2006 2.419 2.450 2.402 2.439 1,326,235,648 -0.02(-0.80%)
Dec 27, 2006 2.357 2.473 2.315 2.459 2,292,311,552 +0.00(+0.01%)
Dec 26, 2006 2.478 2.490 2.440 2.458 581,134,464 -0.02(-0.84%)
Dec 22, 2006 2.517 2.535 2.461 2.479 726,312,896 -0.02(-0.84%)
Dec 21, 2006 2.554 2.578 2.479 2.500 1,070,421,440 -0.06(-2.19%)
Dec 20, 2006 2.608 2.614 2.556 2.556 672,878,080 -0.05(-1.80%)
Dec 19, 2006 2.555 2.614 2.522 2.603 1,079,270,144 +0.03(+0.98%)
Dec 18, 2006 2.643 2.654 2.551 2.578 854,519,232 -0.07(-2.57%)
Dec 15, 2006 2.685 2.691 2.634 2.646 876,228,864 -0.03(-0.94%)
Dec 14, 2006 2.686 2.714 2.662 2.671 985,926,656 -0.02(-0.56%)
Dec 13, 2006 2.653 2.686 2.628 2.686 1,014,911,168 +0.09(+3.38%)
Dec 12, 2006 2.672 2.679 2.580 2.598 1,224,884,352 -0.08(-2.94%)
Dec 11, 2006 2.681 2.693 2.656 2.677 591,834,688 +0.01(+0.56%)
Dec 08, 2006 2.631 2.696 2.624 2.662 928,748,352 +0.04(+1.40%)
Dec 07, 2006 2.715 2.729 2.621 2.625 1,190,100,224 -0.08(-3.11%)
Dec 06, 2006 2.734 2.756 2.704 2.709 755,820,544 -0.04(-1.58%)
Dec 05, 2006 2.764 2.785 2.741 2.753 785,040,832 +0.00(+0.16%)
Dec 04, 2006 2.771 2.776 2.729 2.748 840,438,656 -0.01(-0.22%)
Dec 01, 2006 2.769 2.785 2.717 2.754 941,694,080 -0.01(-0.37%)
Nov 30, 2006 2.781 2.795 2.746 2.764 1,031,505,664 -0.00(-0.15%)
Nov 29, 2006 2.805 2.809 2.722 2.769 1,370,211,840 -0.00(-0.01%)
Nov 28, 2006 2.725 2.774 2.712 2.769 1,227,083,520 +0.07(+2.54%)
Nov 27, 2006 2.790 2.810 2.699 2.700 1,272,998,272 -0.06(-2.28%)
Nov 24, 2006 2.700 2.807 2.699 2.764 614,671,744 +0.04(+1.46%)
Nov 22, 2006 2.684 2.737 2.650 2.724 795,784,256 +0.05(+1.93%)
Nov 21, 2006 2.637 2.672 2.627 2.672 737,518,208 +0.06(+2.46%)
Nov 20, 2006 2.576 2.624 2.570 2.608 675,927,744 +0.02(+0.72%)
Nov 17, 2006 2.568 2.592 2.564 2.589 552,400,320 +0.01(+0.28%)
Nov 16, 2006 2.560 2.603 2.552 2.582 821,860,928 +0.05(+1.86%)
Nov 15, 2006 2.565 2.591 2.533 2.535 778,321,216 -0.03(-1.12%)
Nov 14, 2006 2.558 2.564 2.530 2.564 697,431,872 +0.02(+0.77%)
Nov 13, 2006 2.510 2.547 2.492 2.544 533,734,912 +0.04(+1.48%)
Nov 10, 2006 2.520 2.521 2.488 2.507 442,745,184 -0.01(-0.26%)
Nov 09, 2006 2.500 2.554 2.477 2.513 1,093,173,376 +0.03(+1.08%)
Nov 08, 2006 2.413 2.494 2.409 2.487 818,364,672 +0.06(+2.41%)
Nov 07, 2006 2.426 2.443 2.417 2.428 622,801,856 +0.02(+1.00%)
Nov 06, 2006 2.381 2.415 2.365 2.404 514,762,496 +0.04(+1.81%)
Nov 03, 2006 2.393 2.399 2.346 2.361 511,467,104 -0.02(-0.87%)
Nov 02, 2006 2.380 2.392 2.368 2.382 551,249,728 -0.01(-0.23%)
Nov 01, 2006 2.446 2.454 2.363 2.387 723,805,056 -0.06(-2.37%)
Oct 31, 2006 2.456 2.463 2.420 2.445 593,992,832 +0.02(+0.82%)
Oct 30, 2006 2.412 2.440 2.398 2.425 592,030,464 +0.00(+0.01%)
Oct 27, 2006 2.466 2.487 2.413 2.425 704,460,544 -0.05(-2.17%)
Oct 26, 2006 2.470 2.491 2.447 2.479 512,466,496 +0.02(+0.62%)
Oct 25, 2006 2.453 2.473 2.443 2.463 574,661,248 +0.02(+0.78%)
Oct 24, 2006 2.449 2.463 2.419 2.444 548,526,272 -0.01(-0.50%)
Oct 23, 2006 2.412 2.470 2.405 2.457 985,850,432 +0.05(+1.89%)
Oct 20, 2006 2.381 2.412 2.373 2.411 757,322,752 +0.03(+1.22%)
Oct 19, 2006 2.390 2.411 2.357 2.382 1,795,986,176 +0.13(+5.98%)
Oct 18, 2006 2.254 2.370 2.229 2.248 1,350,637,824 +0.01(+0.32%)
Oct 17, 2006 2.263 2.270 2.233 2.241 569,612,928 -0.03(-1.47%)
Oct 16, 2006 2.268 2.288 2.256 2.274 602,659,776 +0.01(+0.51%)
Oct 13, 2006 2.281 2.319 2.254 2.263 810,228,416 -0.01(-0.32%)
Oct 12, 2006 2.220 2.274 2.220 2.270 702,268,096 +0.06(+2.77%)
Oct 11, 2006 2.214 2.231 2.190 2.209 677,182,656 -0.02(-0.79%)
Oct 10, 2006 2.248 2.249 2.204 2.226 629,566,976 -0.02(-1.10%)
Oct 09, 2006 2.226 2.264 2.218 2.251 519,045,024 +0.01(+0.55%)
Oct 06, 2006 2.244 2.263 2.226 2.238 552,965,056 -0.02(-0.82%)
Oct 05, 2006 2.248 2.297 2.236 2.257 809,868,608 -0.02(-0.73%)
Oct 04, 2006 2.235 2.276 2.206 2.273 992,655,488 +0.04(+1.75%)
Oct 03, 2006 2.245 2.260 2.207 2.234 936,388,800 -0.02(-1.04%)
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.