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 (%)
Dec 31, 2007 6.009 6.039 5.956 5.966 637,304,000 -0.05(-0.88%)
Dec 28, 2007 6.041 6.071 5.930 6.019 822,287,872 +0.04(+0.63%)
Dec 27, 2007 5.992 6.113 5.957 5.981 942,542,464 -0.01(-0.19%)
Dec 26, 2007 5.994 6.053 5.928 5.992 833,795,456 +0.00(+0.08%)
Dec 24, 2007 5.874 6.004 5.867 5.988 569,496,704 +0.15(+2.52%)
Dec 21, 2007 5.726 5.840 5.719 5.840 1,178,885,120 +0.20(+3.58%)
Dec 20, 2007 5.585 5.657 5.522 5.638 915,782,336 +0.12(+2.23%)
Dec 19, 2007 5.511 5.561 5.448 5.515 979,545,152 +0.00(+0.08%)
Dec 18, 2007 5.618 5.642 5.379 5.511 1,449,098,496 -0.04(-0.77%)
Dec 17, 2007 5.744 5.802 5.511 5.554 1,213,848,960 -0.18(-3.15%)
Dec 14, 2007 5.734 6.024 5.709 5.734 799,559,936 -0.04(-0.75%)
Dec 13, 2007 5.728 5.786 5.657 5.778 1,025,397,632 +0.03(+0.51%)
Dec 12, 2007 5.826 5.857 5.595 5.748 1,450,934,016 +0.07(+1.23%)
Dec 11, 2007 5.866 5.928 5.644 5.679 1,315,094,656 -0.17(-2.92%)
Dec 10, 2007 5.831 5.893 5.804 5.849 855,889,536 -0.00(-0.05%)
Dec 07, 2007 5.739 5.873 5.663 5.852 1,263,596,544 +0.13(+2.29%)
Dec 06, 2007 5.608 5.726 5.606 5.721 1,067,037,504 +0.13(+2.40%)
Dec 05, 2007 5.508 5.602 5.494 5.587 1,057,122,368 +0.17(+3.16%)
Dec 04, 2007 5.335 5.448 5.331 5.416 917,183,296 +0.03(+0.53%)
Dec 03, 2007 5.477 5.546 5.352 5.387 1,139,181,440 -0.10(-1.84%)
Nov 30, 2007 5.642 5.653 5.412 5.488 1,407,862,016 -0.06(-1.12%)
Nov 29, 2007 5.404 5.577 5.396 5.551 1,242,214,272 +0.12(+2.26%)
Nov 28, 2007 5.326 5.439 5.281 5.428 1,363,598,592 +0.16(+3.09%)
Nov 27, 2007 5.277 5.295 5.120 5.265 1,560,550,144 +0.07(+1.31%)
Nov 26, 2007 5.228 5.339 5.191 5.197 1,547,522,432 +0.03(+0.58%)
Nov 23, 2007 5.180 5.182 5.113 5.167 552,289,152 +0.09(+1.83%)
Nov 21, 2007 4.995 5.191 4.960 5.074 1,444,190,976 -0.01(-0.23%)
Nov 20, 2007 4.990 5.174 4.925 5.086 1,828,970,880 +0.15(+2.99%)
Nov 19, 2007 5.003 5.066 4.882 4.938 1,367,865,344 -0.07(-1.47%)
Nov 16, 2007 4.979 5.030 4.799 5.011 1,640,001,536 +0.06(+1.27%)
Nov 15, 2007 5.011 5.108 4.828 4.948 1,762,899,712 -0.05(-1.09%)
Nov 14, 2007 5.336 5.348 4.932 5.003 1,717,273,600 -0.12(-2.27%)
Nov 13, 2007 4.845 5.150 4.823 5.119 2,060,201,472 +0.49(+10.54%)
Nov 12, 2007 4.978 5.051 4.537 4.631 2,094,823,808 -0.35(-7.02%)
Nov 09, 2007 5.155 5.274 4.976 4.981 1,808,400,128 -0.30(-5.75%)
Nov 08, 2007 5.622 5.629 5.053 5.285 2,239,863,296 -0.33(-5.82%)
Nov 07, 2007 5.741 5.803 5.606 5.611 1,177,844,864 -0.17(-2.86%)
Nov 06, 2007 5.634 5.783 5.580 5.776 1,131,333,120 +0.17(+3.01%)
Nov 05, 2007 5.581 5.691 5.549 5.607 953,183,296 -0.05(-0.90%)
Nov 02, 2007 5.699 5.706 5.526 5.658 1,187,715,712 +0.01(+0.23%)
Nov 01, 2007 5.680 5.726 5.421 5.645 953,914,176 -0.08(-1.32%)
Oct 31, 2007 5.651 5.726 5.570 5.721 986,825,984 +0.09(+1.58%)
Oct 30, 2007 5.607 5.704 5.564 5.632 1,112,983,808 +0.06(+1.03%)
Oct 29, 2007 5.585 5.620 5.563 5.575 640,637,696 +0.01(+0.21%)
Oct 26, 2007 5.581 5.583 5.508 5.563 837,518,912 +0.06(+1.05%)
Oct 25, 2007 5.568 5.599 5.471 5.505 1,152,990,464 -0.09(-1.69%)
Oct 24, 2007 5.596 5.638 5.398 5.600 1,526,202,112 -0.01(-0.12%)
Oct 23, 2007 5.679 5.680 5.504 5.607 2,126,292,096 +0.36(+6.77%)
Oct 22, 2007 5.131 5.268 5.119 5.251 1,955,957,888 +0.12(+2.31%)
Oct 19, 2007 5.248 5.260 5.120 5.133 1,530,031,744 -0.09(-1.78%)
Oct 18, 2007 5.165 5.246 5.152 5.226 976,219,712 +0.02(+0.43%)
Oct 17, 2007 5.201 5.212 5.095 5.203 1,336,225,152 +0.10(+1.87%)
Oct 16, 2007 4.986 5.126 4.974 5.107 1,264,429,440 +0.08(+1.56%)
Oct 15, 2007 5.059 5.107 4.924 5.029 1,277,598,976 -0.01(-0.16%)
Oct 12, 2007 4.910 5.038 4.873 5.037 1,170,427,776 +0.15(+3.10%)
Oct 11, 2007 5.105 5.177 4.614 4.886 1,945,672,704 -0.14(-2.73%)
Oct 10, 2007 5.046 5.056 4.988 5.023 789,999,872 -0.03(-0.64%)
Oct 09, 2007 5.126 5.154 5.020 5.056 1,309,725,824 -0.00(-0.03%)
Oct 08, 2007 4.924 5.057 4.908 5.057 989,801,024 +0.19(+4.00%)
Oct 05, 2007 4.770 4.867 4.750 4.863 1,116,167,296 +0.16(+3.33%)
Oct 04, 2007 4.759 4.761 4.623 4.706 777,957,184 -0.05(-1.06%)
Oct 03, 2007 4.752 4.794 4.729 4.756 820,114,880 -0.02(-0.33%)
Oct 02, 2007 4.715 4.777 4.695 4.772 938,214,464 +0.06(+1.35%)
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.