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, 2010
7.284
7.366
7.239
7.322
498,313,408
+0.02(+0.25%)
Aug 30, 2010
7.251
7.402
7.249
7.304
453,918,848
+0.03(+0.36%)
Aug 27, 2010
7.281
7.307
7.095
7.277
650,509,504
+0.04(+0.56%)
Aug 26, 2010
7.393
7.402
7.237
7.237
552,594,880
-0.08(-1.07%)
Aug 25, 2010
7.169
7.349
7.144
7.315
706,731,072
+0.09(+1.23%)
Aug 24, 2010
7.309
7.319
7.188
7.226
712,593,088
-0.18(-2.39%)
Aug 23, 2010
7.584
7.590
7.387
7.403
490,365,952
-0.12(-1.54%)
Aug 20, 2010
7.511
7.648
7.500
7.519
455,615,648
-0.01(-0.10%)
Aug 19, 2010
7.615
7.634
7.490
7.526
505,569,216
-0.10(-1.26%)
Aug 18, 2010
7.601
7.670
7.577
7.622
401,385,696
+0.03(+0.44%)
Aug 17, 2010
7.532
7.669
7.506
7.589
500,807,232
+0.13(+1.75%)
Aug 16, 2010
7.457
7.530
7.428
7.459
376,885,568
-0.04(-0.59%)
Aug 13, 2010
7.579
7.586
7.502
7.503
420,798,080
-0.08(-1.07%)
Aug 12, 2010
7.430
7.623
7.413
7.584
633,723,584
+0.05(+0.64%)
Aug 11, 2010
7.692
7.701
7.524
7.535
733,874,752
-0.28(-3.55%)
Aug 10, 2010
7.826
7.844
7.757
7.813
535,481,984
-0.07(-0.89%)
Aug 09, 2010
7.875
7.896
7.818
7.884
359,097,088
+0.05(+0.64%)
Aug 06, 2010
7.824
7.876
7.759
7.834
527,693,376
-0.05(-0.61%)
Aug 05, 2010
7.883
7.927
7.847
7.882
342,810,912
-0.04(-0.49%)
Aug 04, 2010
7.916
7.960
7.840
7.921
498,477,792
+0.03(+0.40%)
Aug 03, 2010
7.861
7.929
7.813
7.889
494,191,232
+0.00(+0.03%)
Aug 02, 2010
7.844
7.909
7.819
7.887
505,966,016
+0.14(+1.79%)
Jul 30, 2010
7.707
7.822
7.677
7.748
531,775,584
-0.03(-0.33%)
Jul 29, 2010
7.852
7.911
7.713
7.774
763,145,024
-0.09(-1.09%)
Jul 28, 2010
7.941
8.011
7.838
7.860
615,980,928
-0.09(-1.18%)
Jul 27, 2010
7.857
7.975
7.840
7.954
692,856,000
+0.14(+1.85%)
Jul 26, 2010
7.831
7.834
7.762
7.809
498,110,784
-0.02(-0.25%)
Jul 23, 2010
7.743
7.842
7.719
7.829
632,485,888
+0.03(+0.35%)
Jul 22, 2010
7.761
7.831
7.690
7.801
764,625,920
+0.14(+1.88%)
Jul 21, 2010
7.984
7.986
7.650
7.657
1,405,163,904
+0.07(+0.93%)
Jul 20, 2010
7.316
7.617
7.229
7.587
1,266,618,368
+0.19(+2.57%)
Jul 19, 2010
7.526
7.526
7.216
7.396
1,213,990,400
-0.13(-1.73%)
Jul 16, 2010
7.625
7.679
7.482
7.527
1,233,055,232
-0.05(-0.62%)
Jul 15, 2010
7.476
7.740
7.448
7.573
975,939,072
-0.04(-0.51%)
Jul 14, 2010
7.511
7.704
7.500
7.612
962,844,544
+0.03(+0.37%)
Jul 13, 2010
7.720
7.722
7.422
7.584
1,410,268,288
-0.17(-2.13%)
Jul 12, 2010
7.787
7.887
7.676
7.749
666,666,624
-0.07(-0.90%)
Jul 09, 2010
7.737
7.828
7.685
7.819
514,128,960
+0.05(+0.59%)
Jul 08, 2010
7.905
7.918
7.677
7.773
874,273,536
-0.02(-0.22%)
Jul 07, 2010
7.544
7.794
7.522
7.791
775,037,440
+0.30(+4.04%)
Jul 06, 2010
7.560
7.614
7.414
7.488
728,792,448
+0.05(+0.68%)
Jul 02, 2010
7.544
7.558
7.325
7.437
823,529,984
-0.05(-0.62%)
Jul 01, 2010
7.659
7.674
7.325
7.484
1,212,396,288
-0.09(-1.21%)
Jun 30, 2010
7.732
7.770
7.530
7.576
875,743,104
-0.14(-1.81%)
Jun 29, 2010
7.955
7.963
7.659
7.715
1,342,766,720
-0.32(-3.95%)
Jun 25, 2010
8.134
8.140
8.006
8.033
652,115,968
-0.07(-0.86%)
Jun 24, 2010
8.162
8.228
8.075
8.102
847,046,016
-0.06(-0.73%)
Jun 23, 2010
8.270
8.272
8.069
8.161
910,568,512
-0.09(-1.05%)
Jun 22, 2010
8.197
8.312
8.177
8.248
849,022,912
+0.11(+1.36%)
Jun 21, 2010
8.364
8.403
8.094
8.137
919,879,552
-0.12(-1.42%)
Jun 18, 2010
8.200
8.283
8.175
8.255
930,396,288
+0.07(+0.81%)
Jun 17, 2010
8.150
8.219
8.117
8.188
1,033,739,456
+0.14(+1.73%)
Jun 16, 2010
7.864
8.064
7.850
8.049
928,243,968
+0.23(+2.91%)
Jun 15, 2010
7.699
7.826
7.695
7.821
692,353,600
+0.16(+2.13%)
Jun 14, 2010
7.709
7.805
7.650
7.659
714,141,504
+0.02(+0.30%)
Jun 11, 2010
7.476
7.646
7.450
7.635
645,956,736
+0.09(+1.20%)
Jun 10, 2010
7.374
7.559
7.295
7.545
919,496,896
+0.22(+3.01%)
Jun 09, 2010
7.574
7.587
7.303
7.325
1,011,988,416
-0.18(-2.46%)
Jun 08, 2010
7.627
7.644
7.399
7.509
1,185,719,296
-0.05(-0.64%)
Jun 07, 2010
7.779
7.805
7.546
7.558
1,050,860,096
-0.15(-1.96%)
Jun 04, 2010
7.777
7.888
7.669
7.709
899,354,560
-0.22(-2.72%)
Jun 03, 2010
7.987
7.998
7.843
7.925
770,410,880
-0.02(-0.31%)
Jun 02, 2010
7.968
7.975
7.841
7.950
815,254,144
+0.09(+1.20%)
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
.