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
)
196.86
-0.03 (-0.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2022
175.15
175.34
171.76
171.97
104,675,664
-3.11(-1.78%)
Mar 30, 2022
175.85
176.89
174.03
175.08
94,144,744
-1.17(-0.66%)
Mar 29, 2022
174.02
176.30
173.67
176.25
102,287,624
+3.31(+1.91%)
Mar 28, 2022
169.56
173.07
169.40
172.94
91,715,144
+0.86(+0.50%)
Mar 25, 2022
171.25
172.63
170.14
172.09
81,783,952
+0.65(+0.38%)
Mar 24, 2022
168.47
171.50
167.63
171.44
91,465,256
+3.80(+2.27%)
Mar 23, 2022
165.45
170.03
165.11
167.63
99,514,656
+1.37(+0.82%)
Mar 22, 2022
163.01
166.86
162.41
166.27
83,070,616
+3.39(+2.08%)
Mar 21, 2022
161.04
163.83
160.55
162.88
97,231,344
+1.38(+0.85%)
Mar 18, 2022
158.08
161.99
157.34
161.50
126,635,048
+3.31(+2.09%)
Mar 17, 2022
156.21
158.56
155.25
158.19
76,746,400
+1.01(+0.65%)
Mar 16, 2022
154.67
157.58
152.12
157.18
103,983,504
+4.43(+2.90%)
Mar 15, 2022
148.62
153.22
148.10
152.74
94,342,880
+4.40(+2.97%)
Mar 14, 2022
149.16
151.79
147.83
148.34
110,311,888
-4.05(-2.66%)
Mar 11, 2022
156.53
156.87
152.16
152.39
98,460,488
-3.73(-2.39%)
Mar 10, 2022
157.78
157.96
153.62
156.12
106,954,664
-4.36(-2.72%)
Mar 09, 2022
159.04
160.94
157.00
160.49
92,721,064
+5.43(+3.50%)
Mar 08, 2022
156.42
160.42
153.44
155.06
133,006,376
-1.83(-1.17%)
Mar 07, 2022
160.89
162.52
156.63
156.89
97,693,920
-3.81(-2.37%)
Mar 04, 2022
162.00
163.04
159.65
160.70
85,107,440
-3.01(-1.84%)
Mar 03, 2022
165.92
166.35
163.04
163.72
77,510,592
-0.32(-0.20%)
Mar 02, 2022
161.90
164.83
160.49
164.04
80,886,608
+3.31(+2.06%)
Mar 01, 2022
162.21
164.07
159.52
160.73
84,642,816
-1.89(-1.16%)
Feb 28, 2022
160.59
162.91
160.06
162.62
96,386,880
+0.27(+0.16%)
Feb 25, 2022
161.36
162.62
159.16
162.36
93,387,160
+2.08(+1.30%)
Feb 24, 2022
150.27
160.39
149.70
160.28
143,183,168
+2.63(+1.67%)
Feb 23, 2022
163.03
163.64
157.33
157.65
91,163,360
-4.19(-2.59%)
Feb 22, 2022
162.48
164.17
159.70
161.83
92,503,592
-2.94(-1.78%)
Feb 18, 2022
164.77
0
-1.56(-0.94%)
Feb 17, 2022
168.44
169.31
165.92
166.32
70,541,448
-2.96(-1.75%)
Feb 16, 2022
169.25
170.72
167.48
169.28
62,061,424
-0.90(-0.53%)
Feb 15, 2022
168.38
170.33
167.67
170.18
65,144,364
+3.85(+2.32%)
Feb 14, 2022
164.84
167.01
164.04
166.32
87,421,936
-0.09(-0.06%)
Feb 11, 2022
169.72
170.46
165.50
166.42
100,204,032
-3.10(-1.83%)
Feb 10, 2022
171.50
172.82
168.95
169.52
92,101,176
-4.10(-2.36%)
Feb 09, 2022
173.39
173.98
172.25
173.61
72,326,616
+1.43(+0.83%)
Feb 08, 2022
169.13
172.70
168.84
172.19
75,935,648
+3.12(+1.85%)
Feb 07, 2022
170.25
171.31
168.36
169.06
78,392,992
-0.72(-0.42%)
Feb 04, 2022
169.08
171.47
168.10
169.78
83,735,600
-0.28(-0.17%)
Feb 03, 2022
171.62
169.30
170.07
90,744,328
-2.64(-1.53%)
Feb 02, 2022
171.88
173.00
170.49
172.71
86,078,768
+0.96(+0.56%)
Feb 01, 2022
171.16
171.98
169.49
171.75
87,517,504
+4.21(+2.51%)
Jan 28, 2022
163.00
167.56
160.13
167.54
183,124,864
+10.93(+6.98%)
Jan 27, 2022
159.79
161.16
155.69
156.61
122,635,016
-0.46(-0.29%)
Jan 26, 2022
160.82
161.70
155.23
157.07
109,815,592
-0.09(-0.06%)
Jan 25, 2022
156.38
159.57
154.45
157.16
117,225,312
-1.81(-1.14%)
Jan 24, 2022
157.40
159.64
152.17
158.97
165,108,320
-0.78(-0.49%)
Jan 21, 2022
161.72
163.60
159.64
159.75
124,895,536
-2.07(-1.28%)
Jan 20, 2022
164.24
166.90
161.49
161.81
92,529,584
-1.69(-1.03%)
Jan 19, 2022
167.22
168.28
163.22
163.51
96,190,968
-4.07(-2.43%)
Jan 18, 2022
168.70
169.71
166.63
167.58
92,538,304
-0.97(-0.58%)
Jan 14, 2022
168.55
0
-0.82(-0.48%)
Jan 13, 2022
172.90
173.73
168.98
169.37
85,459,808
-3.28(-1.90%)
Jan 12, 2022
173.24
174.28
171.96
172.65
75,961,056
+0.44(+0.26%)
Jan 11, 2022
169.50
172.31
168.02
172.21
77,307,880
+2.84(+1.68%)
Jan 10, 2022
166.31
169.67
165.41
169.37
108,437,672
+0.02(+0.01%)
Jan 07, 2022
170.06
171.29
168.23
169.35
89,199,904
+0.17(+0.10%)
Jan 06, 2022
169.87
172.43
168.84
169.18
98,377,704
-5.02(-2.88%)
Jan 05, 2022
176.67
177.22
171.78
174.20
95,860,208
-2.56(-1.45%)
Jan 04, 2022
179.64
179.94
176.19
176.76
100,872,992
-2.27(-1.27%)
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
.