Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
192.25
+0.96 (+0.50%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
1.663
1.746
1.649
1.735
1,119,683,840
+0.09(+5.73%)
Oct 28, 2005
1.688
1.700
1.632
1.641
913,136,640
-0.03(-1.70%)
Oct 27, 2005
1.716
1.717
1.669
1.669
488,756,640
-0.05(-2.84%)
Oct 26, 2005
1.695
1.734
1.684
1.718
750,477,184
+0.03(+1.66%)
Oct 25, 2005
1.699
1.712
1.677
1.690
552,907,392
-0.02(-1.21%)
Oct 24, 2005
1.664
1.710
1.659
1.710
725,456,448
+0.03(+2.03%)
Oct 21, 2005
1.716
1.716
1.667
1.676
944,776,832
-0.01(-0.85%)
Oct 20, 2005
1.641
1.702
1.637
1.691
1,610,200,064
+0.04(+2.18%)
Oct 19, 2005
1.568
1.655
1.542
1.655
1,196,172,928
+0.08(+5.23%)
Oct 18, 2005
1.604
1.625
1.572
1.572
722,847,808
-0.04(-2.30%)
Oct 17, 2005
1.626
1.633
1.587
1.610
731,583,168
-0.02(-1.04%)
Oct 14, 2005
1.627
1.637
1.590
1.626
1,228,032,128
+0.01(+0.48%)
Oct 13, 2005
1.489
1.625
1.484
1.619
2,212,346,624
+0.14(+9.12%)
Oct 12, 2005
1.465
1.515
1.442
1.483
3,198,720,000
-0.07(-4.54%)
Oct 11, 2005
1.543
1.562
1.518
1.554
1,476,316,672
+0.04(+2.42%)
Oct 10, 2005
1.561
1.563
1.514
1.517
602,149,888
-0.03(-1.81%)
Oct 07, 2005
1.558
1.564
1.522
1.545
803,881,856
-0.01(-0.77%)
Oct 06, 2005
1.602
1.611
1.532
1.557
897,222,144
-0.03(-2.05%)
Oct 05, 2005
1.636
1.637
1.590
1.590
654,901,056
-0.03(-1.80%)
Oct 04, 2005
1.655
1.667
1.619
1.619
584,639,424
-0.02(-1.27%)
Oct 03, 2005
1.631
1.643
1.617
1.640
602,834,368
+0.03(+1.55%)
Sep 30, 2005
1.576
1.616
1.563
1.615
630,535,488
+0.04(+2.43%)
Sep 29, 2005
1.543
1.584
1.530
1.576
755,168,320
+0.04(+2.47%)
Sep 28, 2005
1.598
1.600
1.524
1.538
1,334,875,392
-0.07(-4.42%)
Sep 27, 2005
1.624
1.634
1.609
1.610
405,234,496
-0.01(-0.74%)
Sep 26, 2005
1.627
1.643
1.606
1.622
648,155,904
+0.02(+1.20%)
Sep 23, 2005
1.602
1.611
1.561
1.602
662,223,680
+0.04(+2.50%)
Sep 22, 2005
1.563
1.580
1.546
1.563
550,080,960
-0.01(-0.40%)
Sep 21, 2005
1.595
1.598
1.562
1.569
512,137,952
-0.03(-2.03%)
Sep 20, 2005
1.596
1.621
1.594
1.602
972,837,824
+0.02(+1.04%)
Sep 19, 2005
1.538
1.593
1.538
1.585
929,353,216
+0.04(+2.79%)
Sep 16, 2005
1.513
1.542
1.504
1.542
701,058,816
+0.04(+2.69%)
Sep 15, 2005
1.506
1.511
1.486
1.502
492,339,712
+0.01(+0.52%)
Sep 14, 2005
1.541
1.542
1.490
1.494
562,816,960
-0.04(-2.38%)
Sep 13, 2005
1.537
1.545
1.516
1.531
584,334,656
-0.02(-1.13%)
Sep 12, 2005
1.539
1.555
1.523
1.548
536,617,536
+0.00(+0.18%)
Sep 09, 2005
1.508
1.547
1.500
1.545
730,038,784
+0.05(+3.07%)
Sep 08, 2005
1.486
1.510
1.480
1.499
833,018,688
+0.03(+2.26%)
Sep 07, 2005
1.477
1.488
1.443
1.466
1,141,170,688
-0.00(-0.25%)
Sep 06, 2005
1.406
1.472
1.402
1.470
970,055,488
+0.08(+5.58%)
Sep 02, 2005
1.394
1.410
1.389
1.392
261,286,560
-0.00(-0.09%)
Sep 01, 2005
1.416
1.421
1.388
1.393
422,422,368
-0.02(-1.34%)
Aug 31, 2005
1.409
1.416
1.394
1.412
477,785,696
+0.01(+0.69%)
Aug 30, 2005
1.385
1.409
1.383
1.403
615,008,320
+0.02(+1.59%)
Aug 29, 2005
1.363
1.386
1.363
1.381
303,314,496
+0.00(+0.22%)
Aug 26, 2005
1.389
1.396
1.366
1.378
309,520,512
-0.01(-0.69%)
Aug 25, 2005
1.389
1.400
1.380
1.387
327,581,952
+0.01(+0.63%)
Aug 24, 2005
1.373
1.419
1.373
1.379
678,175,808
+0.00(+0.07%)
Aug 23, 2005
1.381
1.388
1.365
1.378
350,529,440
-0.00(-0.28%)
Aug 22, 2005
1.390
1.408
1.363
1.382
459,945,280
+0.00(+0.09%)
Aug 19, 2005
1.394
1.407
1.379
1.380
452,814,304
-0.01(-1.02%)
Aug 18, 2005
1.413
1.416
1.378
1.394
524,783,008
-0.03(-1.80%)
Aug 17, 2005
1.397
1.429
1.397
1.420
601,478,848
+0.03(+1.95%)
Aug 16, 2005
1.427
1.431
1.392
1.393
637,708,352
-0.04(-3.00%)
Aug 15, 2005
1.400
1.456
1.399
1.436
1,287,355,392
+0.05(+3.43%)
Aug 12, 2005
1.309
1.392
1.306
1.388
1,106,051,840
+0.06(+4.77%)
Aug 11, 2005
1.307
1.329
1.303
1.325
323,093,952
+0.02(+1.43%)
Aug 10, 2005
1.325
1.337
1.304
1.307
428,874,208
-0.01(-1.00%)
Aug 09, 2005
1.293
1.322
1.292
1.320
459,701,632
+0.04(+2.74%)
Aug 08, 2005
1.295
1.303
1.283
1.285
209,899,696
-0.01(-0.79%)
Aug 05, 2005
1.280
1.306
1.266
1.295
287,518,560
+0.01(+0.66%)
Aug 04, 2005
1.292
1.295
1.274
1.286
328,041,440
-0.02(-1.18%)
Aug 03, 2005
1.301
1.304
1.288
1.302
310,345,248
+0.00(+0.07%)
Aug 02, 2005
1.292
1.310
1.283
1.301
352,778,720
+0.01(+1.03%)
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
.