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 (%)
Aug 31, 2006
2.026
2.057
2.008
2.044
681,582,144
+0.03(+1.33%)
Aug 30, 2006
2.028
2.043
2.008
2.017
806,515,840
+0.01(+0.72%)
Aug 29, 2006
2.018
2.026
1.961
2.002
1,123,469,696
-0.02(-0.75%)
Aug 28, 2006
2.063
2.066
2.008
2.017
875,347,072
-0.05(-2.57%)
Aug 25, 2006
2.028
2.080
2.027
2.071
645,025,152
+0.03(+1.39%)
Aug 24, 2006
2.045
2.054
1.996
2.042
776,922,880
+0.02(+0.74%)
Aug 23, 2006
2.048
2.068
2.016
2.027
635,943,680
-0.01(-0.46%)
Aug 22, 2006
2.008
2.058
2.003
2.037
684,311,424
+0.03(+1.59%)
Aug 21, 2006
2.027
2.027
1.992
2.005
624,023,680
-0.04(-1.99%)
Aug 18, 2006
2.039
2.060
2.026
2.045
631,360,640
+0.01(+0.47%)
Aug 17, 2006
2.048
2.068
2.023
2.036
683,652,992
-0.01(-0.57%)
Aug 16, 2006
2.021
2.050
1.998
2.047
925,611,328
+0.05(+2.30%)
Aug 15, 2006
1.968
2.003
1.952
2.001
1,021,582,400
+0.08(+3.93%)
Aug 14, 2006
1.929
1.964
1.916
1.926
850,918,464
+0.01(+0.46%)
Aug 11, 2006
1.905
1.931
1.885
1.917
921,989,632
-0.01(-0.66%)
Aug 10, 2006
1.902
1.952
1.888
1.930
827,400,256
+0.01(+0.75%)
Aug 09, 2006
1.972
1.976
1.910
1.915
1,133,335,936
-0.04(-1.84%)
Aug 08, 2006
2.021
2.021
1.943
1.951
1,183,277,568
-0.07(-3.62%)
Aug 07, 2006
2.040
2.096
1.997
2.024
1,476,974,208
-0.03(-1.60%)
Aug 04, 2006
2.019
2.066
1.956
2.057
2,197,342,464
-0.04(-1.85%)
Aug 03, 2006
2.045
2.108
2.042
2.096
997,389,248
+0.04(+2.10%)
Aug 02, 2006
2.038
2.069
2.033
2.053
653,231,424
+0.03(+1.46%)
Aug 01, 2006
2.024
2.046
1.986
2.023
842,526,336
-0.02(-1.15%)
Jul 31, 2006
2.013
2.067
1.996
2.047
1,058,962,752
+0.07(+3.61%)
Jul 28, 2006
1.926
1.978
1.913
1.975
820,021,376
+0.07(+3.45%)
Jul 27, 2006
1.943
1.958
1.893
1.910
871,625,088
-0.01(-0.74%)
Jul 26, 2006
1.867
1.947
1.858
1.924
1,065,560,640
+0.06(+3.14%)
Jul 25, 2006
1.861
1.870
1.831
1.865
698,525,632
+0.02(+0.83%)
Jul 24, 2006
1.845
1.870
1.820
1.850
857,307,264
+0.02(+1.15%)
Jul 21, 2006
1.799
1.842
1.796
1.829
1,057,764,800
+0.01(+0.36%)
Jul 20, 2006
1.836
1.855
1.799
1.822
2,338,907,392
+0.19(+11.83%)
Jul 19, 2006
1.595
1.659
1.577
1.629
1,660,657,024
+0.04(+2.27%)
Jul 18, 2006
1.601
1.622
1.562
1.593
1,187,045,504
+0.02(+1.01%)
Jul 17, 2006
1.558
1.600
1.556
1.577
1,215,014,272
+0.05(+3.36%)
Jul 14, 2006
1.581
1.593
1.511
1.526
1,177,384,064
-0.05(-3.02%)
Jul 13, 2006
1.567
1.630
1.548
1.574
1,482,082,944
-0.02(-1.34%)
Jul 12, 2006
1.662
1.664
1.594
1.595
1,099,334,144
-0.08(-4.83%)
Jul 11, 2006
1.660
1.686
1.642
1.676
978,557,056
+0.02(+1.18%)
Jul 10, 2006
1.678
1.701
1.641
1.657
627,733,376
-0.01(-0.72%)
Jul 07, 2006
1.671
1.703
1.647
1.669
947,889,408
-0.01(-0.66%)
Jul 06, 2006
1.719
1.729
1.675
1.680
751,001,600
-0.04(-2.16%)
Jul 05, 2006
1.721
1.735
1.704
1.717
614,536,000
-0.03(-1.64%)
Jul 03, 2006
1.732
1.752
1.727
1.745
230,960,048
+0.02(+1.19%)
Jun 30, 2006
1.735
1.739
1.702
1.725
877,565,440
-0.05(-2.88%)
Jun 29, 2006
1.710
1.780
1.698
1.776
1,037,863,936
+0.09(+5.27%)
Jun 28, 2006
1.725
1.726
1.669
1.687
1,009,101,120
-0.04(-2.46%)
Jun 27, 2006
1.780
1.784
1.729
1.730
652,814,080
-0.05(-2.64%)
Jun 26, 2006
1.782
1.783
1.758
1.777
553,211,584
+0.00(+0.27%)
Jun 23, 2006
1.799
1.812
1.769
1.772
782,812,544
-0.02(-1.26%)
Jun 22, 2006
1.753
1.800
1.749
1.794
1,147,041,408
+0.05(+2.97%)
Jun 21, 2006
1.739
1.768
1.726
1.743
1,023,867,648
+0.01(+0.68%)
Jun 20, 2006
1.735
1.757
1.725
1.731
798,008,384
+0.01(+0.47%)
Jun 19, 2006
1.742
1.752
1.717
1.723
855,324,928
-0.01(-0.63%)
Jun 16, 2006
1.777
1.783
1.732
1.734
993,848,768
-0.05(-3.07%)
Jun 15, 2006
1.726
1.799
1.709
1.788
1,411,623,552
+0.05(+3.07%)
Jun 14, 2006
1.755
1.770
1.707
1.735
1,041,546,304
-0.02(-1.23%)
Jun 13, 2006
1.735
1.780
1.728
1.757
1,281,598,464
+0.04(+2.33%)
Jun 12, 2006
1.789
1.799
1.716
1.717
851,204,096
-0.07(-3.78%)
Jun 09, 2006
1.843
1.854
1.780
1.784
919,996,672
-0.05(-2.50%)
Jun 08, 2006
1.760
1.835
1.721
1.830
1,657,051,264
+0.07(+3.75%)
Jun 07, 2006
1.810
1.819
1.757
1.764
890,012,032
-0.03(-1.94%)
Jun 06, 2006
1.814
1.826
1.774
1.799
861,019,392
-0.01(-0.46%)
Jun 05, 2006
1.842
1.842
1.806
1.807
718,367,104
-0.05(-2.69%)
Jun 02, 2006
1.880
1.900
1.834
1.857
813,232,192
-0.02(-0.82%)
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
.