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
)
181.71
-1.67 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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 30, 2010
8.122
8.160
7.872
7.874
642,376,960
-0.23(-2.81%)
Apr 29, 2010
7.933
8.143
7.902
8.102
661,261,056
+0.21(+2.69%)
Apr 28, 2010
7.939
7.962
7.733
7.890
897,291,456
-0.01(-0.17%)
Apr 27, 2010
8.061
8.078
7.857
7.903
839,507,072
-0.22(-2.77%)
Apr 26, 2010
8.200
8.217
8.088
8.128
566,864,128
-0.04(-0.49%)
Apr 23, 2010
8.082
8.209
8.053
8.168
943,741,376
+0.13(+1.64%)
Apr 22, 2010
7.788
8.045
7.727
8.037
938,644,608
+0.22(+2.80%)
Apr 21, 2010
7.805
7.849
7.713
7.818
1,162,562,944
+0.44(+5.98%)
Apr 20, 2010
7.496
7.517
7.327
7.377
864,067,328
-0.07(-1.00%)
Apr 19, 2010
7.450
7.476
7.292
7.451
670,816,448
-0.01(-0.13%)
Apr 16, 2010
7.497
7.574
7.375
7.461
888,783,808
-0.05(-0.61%)
Apr 15, 2010
7.413
7.511
7.404
7.507
445,293,952
+0.10(+1.31%)
Apr 14, 2010
7.397
7.413
7.361
7.410
477,985,984
+0.10(+1.34%)
Apr 13, 2010
7.294
7.323
7.272
7.312
361,664,160
+0.00(+0.06%)
Apr 12, 2010
7.305
7.331
7.293
7.307
394,363,040
+0.02(+0.21%)
Apr 09, 2010
7.281
7.295
7.252
7.292
395,734,464
+0.06(+0.77%)
Apr 08, 2010
7.252
7.285
7.179
7.237
678,191,360
-0.02(-0.27%)
Apr 07, 2010
7.230
7.296
7.198
7.256
743,539,648
+0.03(+0.44%)
Apr 06, 2010
7.184
7.245
7.148
7.224
528,424,672
+0.03(+0.44%)
Apr 05, 2010
7.087
7.193
7.081
7.193
807,342,464
+0.08(+1.07%)
Apr 01, 2010
7.160
7.200
7.020
7.117
704,687,104
+0.03(+0.41%)
Mar 31, 2010
7.102
7.136
7.071
7.087
3,569,868,544
-0.03(-0.36%)
Mar 30, 2010
7.136
7.162
7.065
7.113
76,066,304
+0.10(+1.49%)
Mar 29, 2010
7.027
7.053
6.986
7.009
187,427,840
+0.04(+0.65%)
Mar 26, 2010
6.905
6.995
6.893
6.964
1,017,442,304
+0.13(+1.88%)
Mar 25, 2010
6.964
6.966
6.824
6.836
200,193,536
-0.08(-1.19%)
Mar 24, 2010
6.865
6.943
6.862
6.918
660,216,832
+0.03(+0.44%)
Mar 23, 2010
6.805
6.900
6.759
6.887
698,768,896
+0.11(+1.61%)
Mar 22, 2010
6.649
6.816
6.640
6.778
3,783,400,960
+0.08(+1.12%)
Mar 19, 2010
6.780
6.793
6.672
6.703
342,448,128
-0.07(-1.07%)
Mar 18, 2010
6.759
6.786
6.714
6.775
2,835,850,752
+0.02(+0.24%)
Mar 17, 2010
6.783
6.830
6.734
6.759
3,738,118,400
-0.01(-0.15%)
Mar 16, 2010
6.761
6.785
6.711
6.769
3,704,556,544
+0.02(+0.27%)
Mar 15, 2010
6.797
6.801
6.643
6.751
4,090,795,008
-0.08(-1.22%)
Mar 12, 2010
6.857
6.868
6.808
6.834
3,451,033,088
+0.03(+0.49%)
Mar 11, 2010
6.753
6.801
6.735
6.801
3,362,974,464
+0.02(+0.29%)
Mar 10, 2010
6.751
6.800
6.732
6.781
647,265,280
+0.05(+0.82%)
Mar 09, 2010
6.584
6.786
6.571
6.726
3,333,341,696
+0.12(+1.80%)
Mar 08, 2010
6.635
6.638
6.582
6.607
3,563,485,952
+0.00(+0.06%)
Mar 05, 2010
6.482
6.626
6.473
6.603
3,162,260,480
+0.25(+3.91%)
Mar 04, 2010
6.312
6.361
6.292
6.355
3,034,227,200
+0.04(+0.66%)
Mar 03, 2010
6.301
6.330
6.271
6.313
3,084,059,136
+0.01(+0.23%)
Mar 02, 2010
6.331
6.358
6.265
6.299
401,308,672
-0.00(-0.07%)
Mar 01, 2010
6.205
6.318
6.196
6.303
264,925,696
+0.13(+2.14%)
Feb 26, 2010
6.104
6.188
6.092
6.171
4,206,497,280
+0.08(+1.30%)
Feb 25, 2010
5.953
6.118
5.938
6.092
1,218,464,768
+0.04(+0.67%)
Feb 24, 2010
5.978
6.075
5.967
6.052
3,817,775,360
+0.11(+1.83%)
Feb 23, 2010
6.032
6.072
5.902
5.943
472,168,448
-0.10(-1.68%)
Feb 22, 2010
6.102
6.107
6.007
6.045
3,237,500,672
-0.04(-0.62%)
Feb 19, 2010
6.088
6.128
6.065
6.082
3,443,954,176
-0.04(-0.62%)
Feb 18, 2010
6.081
6.149
6.060
6.120
3,504,926,976
+0.01(+0.19%)
Feb 17, 2010
6.158
6.162
6.058
6.109
3,617,426,176
-0.03(-0.42%)
Feb 16, 2010
6.090
6.143
6.078
6.134
212,239,360
+0.09(+1.51%)
Feb 12, 2010
5.975
6.081
5.896
6.043
1,138,413,568
+0.05(+0.86%)
Feb 11, 2010
5.877
6.024
5.853
5.992
267,015,168
+0.11(+1.82%)
Feb 10, 2010
5.908
5.929
5.859
5.885
3,070,040,064
-0.03(-0.55%)
Feb 09, 2010
5.924
5.956
5.874
5.917
951,224,320
+0.06(+1.07%)
Feb 08, 2010
5.902
5.968
5.851
5.855
3,964,532,224
-0.04(-0.69%)
Feb 05, 2010
5.810
5.911
5.756
5.895
2,753,484,800
+0.10(+1.78%)
Feb 04, 2010
5.933
5.983
5.778
5.792
1,985,440,768
-0.22(-3.60%)
Feb 03, 2010
5.886
6.038
5.864
6.009
805,673,984
+0.10(+1.72%)
Feb 02, 2010
5.909
5.921
5.832
5.907
1,493,805,568
+0.03(+0.58%)
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
.