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
)
189.87
+0.03 (+0.02%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 29, 2005
1.089
1.091
1.061
1.086
797,193,984
+0.02(+1.46%)
Apr 28, 2005
1.093
1.095
1.061
1.070
684,528,000
-0.01(-1.14%)
Apr 27, 2005
1.081
1.095
1.070
1.083
728,787,648
-0.01(-0.66%)
Apr 26, 2005
1.108
1.130
1.088
1.090
965,375,744
-0.02(-2.14%)
Apr 25, 2005
1.099
1.115
1.088
1.114
886,504,192
+0.04(+4.17%)
Apr 22, 2005
1.110
1.114
1.051
1.069
995,812,800
-0.05(-4.52%)
Apr 21, 2005
1.096
1.121
1.081
1.120
905,902,400
+0.05(+4.70%)
Apr 20, 2005
1.134
1.137
1.067
1.070
1,133,816,064
-0.05(-4.26%)
Apr 19, 2005
1.102
1.128
1.080
1.117
1,289,335,680
+0.04(+4.13%)
Apr 18, 2005
1.054
1.093
1.024
1.073
1,574,285,056
+0.01(+0.76%)
Apr 15, 2005
1.103
1.122
1.063
1.065
2,051,832,064
-0.06(-5.13%)
Apr 14, 2005
1.169
1.204
1.110
1.122
3,271,687,680
-0.11(-9.21%)
Apr 13, 2005
1.294
1.295
1.216
1.236
1,692,397,440
-0.05(-3.80%)
Apr 12, 2005
1.280
1.301
1.265
1.285
1,166,070,144
+0.02(+1.77%)
Apr 11, 2005
1.330
1.333
1.262
1.263
977,220,288
-0.05(-4.16%)
Apr 08, 2005
1.316
1.339
1.311
1.317
771,325,696
+0.01(+0.41%)
Apr 07, 2005
1.275
1.318
1.273
1.312
602,331,520
+0.04(+2.91%)
Apr 06, 2005
1.277
1.289
1.270
1.275
492,972,096
+0.01(+1.05%)
Apr 05, 2005
1.241
1.272
1.238
1.262
662,375,424
+0.02(+1.95%)
Apr 04, 2005
1.235
1.244
1.210
1.238
688,054,592
+0.01(+0.49%)
Apr 01, 2005
1.268
1.270
1.222
1.232
762,043,712
-0.02(-1.87%)
Mar 31, 2005
1.279
1.281
1.253
1.255
755,320,896
-0.03(-2.64%)
Mar 30, 2005
1.267
1.289
1.260
1.289
469,320,512
+0.03(+2.51%)
Mar 29, 2005
1.282
1.290
1.250
1.257
549,156,928
-0.02(-1.83%)
Mar 28, 2005
1.288
1.294
1.279
1.281
329,276,064
+0.00(+0.07%)
Mar 24, 2005
1.292
1.295
1.280
1.280
418,896,736
-0.00(-0.12%)
Mar 23, 2005
1.279
1.307
1.266
1.282
724,163,776
-0.01(-0.65%)
Mar 22, 2005
1.316
1.324
1.285
1.290
654,357,248
-0.03(-1.99%)
Mar 21, 2005
1.304
1.324
1.291
1.316
641,826,176
+0.02(+1.72%)
Mar 18, 2005
1.305
1.308
1.280
1.294
1,158,333,824
+0.02(+1.68%)
Mar 17, 2005
1.251
1.291
1.244
1.273
952,190,912
+0.03(+2.60%)
Mar 16, 2005
1.241
1.274
1.228
1.240
830,173,248
+0.01(+0.54%)
Mar 15, 2005
1.224
1.239
1.212
1.234
607,514,880
+0.02(+1.59%)
Mar 14, 2005
1.220
1.229
1.190
1.214
717,532,352
+0.00(+0.12%)
Mar 11, 2005
1.211
1.223
1.199
1.213
750,408,704
+0.01(+1.10%)
Mar 10, 2005
1.191
1.213
1.178
1.200
921,856,256
+0.01(+1.22%)
Mar 09, 2005
1.194
1.213
1.169
1.185
1,568,276,224
-0.04(-2.91%)
Mar 08, 2005
1.262
1.270
1.208
1.221
1,211,263,360
-0.07(-5.19%)
Mar 07, 2005
1.289
1.303
1.276
1.288
534,823,584
-0.00(-0.14%)
Mar 04, 2005
1.288
1.295
1.260
1.289
897,191,040
+0.03(+2.44%)
Mar 03, 2005
1.336
1.338
1.241
1.259
1,675,220,096
-0.07(-5.28%)
Mar 02, 2005
1.333
1.352
1.328
1.329
543,662,464
-0.01(-0.85%)
Mar 01, 2005
1.355
1.359
1.330
1.340
556,643,200
-0.01(-0.80%)
Feb 28, 2005
1.346
1.360
1.324
1.351
774,445,504
+0.68(+101.64%)
Feb 25, 2005
0.6748
0.6770
0.6640
0.6701
1,086,118,144
+0.00(+0.07%)
Feb 24, 2005
0.6662
0.6725
0.6606
0.6696
1,809,401,984
+0.01(+0.79%)
Feb 23, 2005
0.6530
0.6660
0.6442
0.6643
1,595,809,792
+0.02(+3.45%)
Feb 22, 2005
0.6498
0.6649
0.6422
0.6422
1,446,878,976
-0.01(-1.75%)
Feb 18, 2005
0.6607
0.6616
0.6494
0.6536
1,380,339,200
-0.01(-1.14%)
Feb 17, 2005
0.6826
0.6843
0.6585
0.6612
1,804,157,696
-0.02(-2.57%)
Feb 16, 2005
0.6637
0.6792
0.6577
0.6786
1,944,944,000
+0.01(+1.95%)
Feb 15, 2005
0.6525
0.6707
0.6475
0.6657
2,755,102,720
+0.03(+4.47%)
Feb 14, 2005
0.6229
0.6384
0.6178
0.6372
1,508,970,880
+0.03(+4.21%)
Feb 11, 2005
0.6013
0.6156
0.5944
0.6115
1,426,082,432
+0.02(+3.64%)
Feb 10, 2005
0.5927
0.5969
0.5772
0.5900
1,296,852,608
-0.00(-0.48%)
Feb 09, 2005
0.6102
0.6174
0.5881
0.5929
1,415,948,032
-0.02(-2.67%)
Feb 08, 2005
0.5954
0.6128
0.5933
0.6091
1,055,794,624
+0.01(+2.48%)
Feb 07, 2005
0.5943
0.5975
0.5835
0.5944
624,195,776
+0.00(+0.13%)
Feb 04, 2005
0.5863
0.5943
0.5838
0.5936
668,410,176
+0.01(+1.32%)
Feb 03, 2005
0.5956
0.5981
0.5823
0.5859
869,167,872
-0.01(-2.29%)
Feb 02, 2005
0.5869
0.6017
0.5850
0.5996
1,214,940,288
+0.02(+2.71%)
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
.