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 (%)
Aug 31, 2005
1.409
1.416
1.394
1.412
477,784,960
+0.01(+0.69%)
Aug 30, 2005
1.385
1.409
1.383
1.403
615,007,424
+0.02(+1.59%)
Aug 29, 2005
1.363
1.386
1.363
1.381
303,314,016
+0.00(+0.22%)
Aug 26, 2005
1.389
1.396
1.366
1.378
309,520,032
-0.01(-0.69%)
Aug 25, 2005
1.389
1.400
1.380
1.387
327,581,440
+0.01(+0.63%)
Aug 24, 2005
1.373
1.419
1.373
1.379
678,174,720
+0.00(+0.07%)
Aug 23, 2005
1.381
1.388
1.365
1.378
350,528,896
-0.00(-0.28%)
Aug 22, 2005
1.390
1.408
1.363
1.382
459,944,576
+0.00(+0.09%)
Aug 19, 2005
1.394
1.407
1.379
1.380
452,813,600
-0.01(-1.02%)
Aug 18, 2005
1.413
1.416
1.378
1.394
524,782,208
-0.03(-1.80%)
Aug 17, 2005
1.397
1.429
1.397
1.420
601,477,952
+0.03(+1.95%)
Aug 16, 2005
1.427
1.431
1.392
1.393
637,707,392
-0.04(-3.00%)
Aug 15, 2005
1.400
1.456
1.399
1.436
1,287,353,472
+0.05(+3.43%)
Aug 12, 2005
1.309
1.392
1.306
1.388
1,106,050,048
+0.06(+4.77%)
Aug 11, 2005
1.307
1.329
1.303
1.325
323,093,472
+0.02(+1.43%)
Aug 10, 2005
1.325
1.337
1.304
1.307
428,873,568
-0.01(-1.00%)
Aug 09, 2005
1.293
1.322
1.292
1.320
459,700,896
+0.04(+2.74%)
Aug 08, 2005
1.295
1.303
1.283
1.285
209,899,376
-0.01(-0.79%)
Aug 05, 2005
1.280
1.306
1.266
1.295
287,518,112
+0.01(+0.66%)
Aug 04, 2005
1.292
1.295
1.274
1.286
328,040,960
-0.02(-1.18%)
Aug 03, 2005
1.301
1.304
1.288
1.302
310,344,768
+0.00(+0.07%)
Aug 02, 2005
1.292
1.310
1.283
1.301
352,778,176
+0.01(+1.03%)
Aug 01, 2005
1.282
1.298
1.267
1.288
374,671,456
+0.00(+0.23%)
Jul 29, 2005
1.312
1.337
1.273
1.285
668,420,160
-0.03(-2.63%)
Jul 28, 2005
1.321
1.325
1.304
1.319
302,165,184
-0.01(-0.43%)
Jul 27, 2005
1.320
1.327
1.285
1.325
336,578,464
+0.01(+0.82%)
Jul 26, 2005
1.326
1.329
1.306
1.314
319,409,440
-0.01(-0.41%)
Jul 25, 2005
1.325
1.334
1.317
1.319
350,104,864
-0.01(-0.43%)
Jul 22, 2005
1.308
1.325
1.307
1.325
357,900,768
+0.02(+1.64%)
Jul 21, 2005
1.316
1.326
1.292
1.304
481,117,856
-0.01(-0.78%)
Jul 20, 2005
1.291
1.319
1.285
1.314
540,464,896
+0.01(+1.02%)
Jul 19, 2005
1.251
1.302
1.237
1.301
797,281,344
+0.05(+4.10%)
Jul 18, 2005
1.247
1.268
1.246
1.250
696,637,120
-0.00(-0.14%)
Jul 15, 2005
1.234
1.252
1.219
1.251
816,018,688
+0.02(+1.96%)
Jul 14, 2005
1.229
1.265
1.212
1.227
2,485,791,744
+0.07(+6.26%)
Jul 13, 2005
1.153
1.160
1.141
1.155
927,914,368
+0.00(+0.29%)
Jul 12, 2005
1.151
1.157
1.142
1.152
460,522,336
+0.00(+0.37%)
Jul 11, 2005
1.156
1.164
1.138
1.148
469,561,216
-0.00(-0.39%)
Jul 08, 2005
1.141
1.153
1.129
1.152
344,928,960
+0.02(+1.65%)
Jul 07, 2005
1.109
1.137
1.108
1.133
455,675,040
+0.01(+0.64%)
Jul 06, 2005
1.136
1.149
1.120
1.126
473,432,512
-0.02(-1.55%)
Jul 05, 2005
1.102
1.149
1.099
1.144
540,497,600
+0.04(+4.05%)
Jul 01, 2005
1.109
1.113
1.093
1.099
297,428,064
-0.01(-0.84%)
Jun 30, 2005
1.103
1.119
1.094
1.109
495,569,312
+0.01(+1.21%)
Jun 29, 2005
1.121
1.123
1.088
1.095
539,265,280
-0.03(-2.52%)
Jun 28, 2005
1.129
1.132
1.120
1.124
416,925,760
+0.01(+0.57%)
Jun 27, 2005
1.110
1.148
1.105
1.117
713,376,448
-0.02(-1.75%)
Jun 24, 2005
1.177
1.178
1.135
1.137
543,453,248
-0.03(-2.91%)
Jun 23, 2005
1.169
1.198
1.164
1.171
800,031,104
+0.01(+0.88%)
Jun 22, 2005
1.152
1.163
1.149
1.161
509,440,096
+0.02(+1.82%)
Jun 21, 2005
1.136
1.150
1.126
1.140
440,088,256
+0.01(+0.66%)
Jun 20, 2005
1.140
1.147
1.128
1.133
385,745,056
-0.02(-1.83%)
Jun 17, 2005
1.159
1.161
1.139
1.154
713,125,888
+0.01(+0.87%)
Jun 16, 2005
1.120
1.147
1.109
1.144
657,232,768
+0.03(+2.29%)
Jun 15, 2005
1.110
1.123
1.093
1.118
671,964,224
+0.03(+3.14%)
Jun 14, 2005
1.082
1.089
1.077
1.084
415,082,752
+0.00(+0.28%)
Jun 13, 2005
1.081
1.103
1.079
1.081
517,002,144
+0.00(+0.25%)
Jun 10, 2005
1.126
1.126
1.070
1.079
805,385,344
-0.06(-4.89%)
Jun 09, 2005
1.114
1.143
1.109
1.134
463,163,648
+0.02(+1.98%)
Jun 08, 2005
1.103
1.122
1.101
1.112
490,079,680
+0.01(+1.04%)
Jun 07, 2005
1.132
1.136
1.098
1.101
885,832,512
-0.04(-3.64%)
Jun 06, 2005
1.154
1.163
1.131
1.142
963,189,632
-0.01(-0.84%)
Jun 03, 2005
1.149
1.162
1.138
1.152
1,135,376,768
-0.05(-4.50%)
Jun 02, 2005
1.206
1.214
1.193
1.206
443,877,760
-0.01(-0.65%)
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
.