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

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 28, 2011 10.58 10.69 10.58 10.64 477,085,760 +0.15(+1.45%)
Feb 25, 2011 10.40 10.49 10.38 10.49 450,279,744 +0.16(+1.54%)
Feb 24, 2011 10.36 10.40 10.19 10.33 592,481,536 +0.01(+0.08%)
Feb 23, 2011 10.20 10.38 10.20 10.32 796,146,304 +0.12(+1.18%)
Feb 22, 2011 10.30 10.40 10.17 10.20 1,032,880,960 -0.36(-3.41%)
Feb 18, 2011 10.80 10.83 10.53 10.56 967,972,672 -0.23(-2.16%)
Feb 17, 2011 10.76 10.85 10.74 10.79 628,139,904 -0.15(-1.33%)
Feb 16, 2011 10.87 10.99 10.86 10.94 566,143,552 +0.10(+0.90%)
Feb 15, 2011 10.82 10.84 10.77 10.84 335,670,624 +0.02(+0.20%)
Feb 14, 2011 10.75 10.83 10.74 10.82 367,704,896 +0.07(+0.65%)
Feb 11, 2011 10.68 10.78 10.65 10.75 435,863,872 +0.07(+0.65%)
Feb 10, 2011 10.76 10.84 10.48 10.68 1,099,908,480 -0.11(-1.01%)
Feb 09, 2011 10.70 10.81 10.69 10.79 571,919,232 +0.09(+0.83%)
Feb 08, 2011 10.65 10.71 10.61 10.70 450,905,984 +0.10(+0.94%)
Feb 07, 2011 10.48 10.64 10.47 10.60 574,474,176 +0.16(+1.55%)
Feb 04, 2011 10.35 10.44 10.35 10.44 381,633,440 +0.09(+0.89%)
Feb 03, 2011 10.35 10.37 10.20 10.34 466,314,752 -0.03(-0.26%)
Feb 02, 2011 10.37 10.40 10.35 10.37 306,753,376 -0.02(-0.21%)
Feb 01, 2011 10.28 10.41 10.27 10.39 505,415,232 +0.17(+1.68%)
Jan 31, 2011 10.11 10.24 10.07 10.22 446,982,624 +0.10(+0.96%)
Jan 28, 2011 10.37 10.37 10.05 10.12 701,059,520 -0.21(-2.07%)
Jan 27, 2011 10.35 10.38 10.33 10.34 337,653,312 -0.02(-0.19%)
Jan 26, 2011 10.33 10.41 10.29 10.36 600,532,096 +0.07(+0.72%)
Jan 25, 2011 10.13 10.28 10.08 10.28 647,964,800 +0.12(+1.17%)
Jan 24, 2011 9.845 10.16 9.840 10.16 680,803,328 +0.32(+3.28%)
Jan 21, 2011 10.05 10.09 9.838 9.840 894,560,512 -0.18(-1.79%)
Jan 20, 2011 10.13 10.19 9.943 10.02 906,296,832 -0.19(-1.82%)
Jan 19, 2011 10.49 10.50 10.15 10.21 1,344,995,712 -0.05(-0.53%)
Jan 18, 2011 9.925 10.38 9.819 10.26 2,219,311,104 -0.24(-2.25%)
Jan 14, 2011 10.42 10.50 10.37 10.50 366,218,976 +0.08(+0.81%)
Jan 13, 2011 10.40 10.44 10.36 10.41 351,923,456 +0.04(+0.37%)
Jan 12, 2011 10.34 10.37 10.30 10.37 358,264,032 +0.08(+0.81%)
Jan 11, 2011 10.39 10.39 10.22 10.29 525,186,496 -0.02(-0.24%)
Jan 10, 2011 10.21 10.34 10.16 10.31 531,467,360 +0.19(+1.88%)
Jan 07, 2011 10.06 10.13 9.996 10.12 369,882,880 +0.07(+0.72%)
Jan 06, 2011 10.08 10.10 10.03 10.05 355,581,408 -0.01(-0.08%)
Jan 05, 2011 9.926 10.07 9.924 10.06 300,953,760 +0.08(+0.82%)
Jan 04, 2011 10.01 10.01 9.883 9.978 366,509,760 +0.05(+0.52%)
Jan 03, 2011 9.808 9.947 9.784 9.926 527,323,520 +0.21(+2.17%)
Dec 31, 2010 9.727 9.743 9.677 9.715 229,635,008 -0.03(-0.34%)
Dec 30, 2010 9.803 9.804 9.730 9.748 186,750,768 -0.05(-0.50%)
Dec 29, 2010 9.825 9.832 9.792 9.797 193,462,048 -0.01(-0.06%)
Dec 28, 2010 9.816 9.839 9.790 9.803 208,260,432 +0.02(+0.24%)
Dec 27, 2010 9.724 9.802 9.684 9.779 295,716,800 +0.03(+0.33%)
Dec 23, 2010 9.789 9.793 9.733 9.746 265,025,456 -0.05(-0.48%)
Dec 22, 2010 9.769 9.810 9.745 9.793 315,305,536 +0.03(+0.29%)
Dec 21, 2010 9.728 9.770 9.700 9.765 303,486,080 +0.06(+0.62%)
Dec 20, 2010 9.686 9.736 9.585 9.704 455,964,192 +0.05(+0.50%)
Dec 17, 2010 9.687 9.692 9.645 9.656 459,077,504 -0.02(-0.20%)
Dec 16, 2010 9.671 9.717 9.641 9.676 381,277,056 +0.03(+0.28%)
Dec 15, 2010 9.638 9.728 9.614 9.649 492,586,752 +0.00(+0.02%)
Dec 14, 2010 9.690 9.714 9.608 9.647 416,303,328 -0.04(-0.43%)
Dec 13, 2010 9.770 9.790 9.668 9.688 15,937 +0.03(+0.35%)
Dec 10, 2010 9.627 9.670 9.596 9.655 311,361,792 +0.02(+0.25%)
Dec 09, 2010 9.702 9.713 9.608 9.631 348,269,280 -0.04(-0.39%)
Dec 08, 2010 9.627 9.669 9.551 9.668 380,450,560 +0.08(+0.88%)
Dec 07, 2010 9.752 9.758 9.581 9.584 462,949,952 -0.06(-0.61%)
Dec 06, 2010 9.597 9.708 9.590 9.642 529,216,256 +0.08(+0.85%)
Dec 03, 2010 9.548 9.597 9.528 9.561 405,978,752 -0.02(-0.22%)
Dec 02, 2010 9.564 9.608 9.484 9.582 548,945,344 +0.05(+0.55%)
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.