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 (%)
May 28, 2010
7.631
7.813
7.631
7.737
967,147,648
+0.11(+1.39%)
May 27, 2010
7.548
7.647
7.503
7.631
787,744,960
+0.28(+3.79%)
May 26, 2010
7.532
7.594
7.341
7.352
1,007,604,480
-0.03(-0.45%)
May 25, 2010
7.209
7.432
7.143
7.386
1,241,339,008
-0.05(-0.62%)
May 24, 2010
7.448
7.557
7.417
7.432
893,460,992
+0.13(+1.83%)
May 21, 2010
7.012
7.364
6.968
7.298
1,451,299,712
+0.14(+1.92%)
May 20, 2010
7.133
7.344
7.114
7.161
1,518,612,352
-0.32(-4.26%)
May 19, 2010
7.515
7.618
7.375
7.480
1,215,227,136
-0.12(-1.59%)
May 18, 2010
7.740
7.787
7.537
7.601
926,102,336
-0.06(-0.73%)
May 17, 2010
7.671
7.716
7.461
7.657
903,804,928
+0.01(+0.16%)
May 14, 2010
7.685
7.725
7.515
7.645
901,872,832
-0.14(-1.76%)
May 13, 2010
7.928
7.981
7.722
7.781
710,217,344
-0.11(-1.42%)
May 12, 2010
7.808
7.925
7.792
7.894
775,193,280
+0.17(+2.17%)
May 11, 2010
7.804
7.827
7.545
7.726
1,006,819,520
+0.08(+1.00%)
May 10, 2010
7.620
7.670
7.485
7.650
1,164,840,704
+0.55(+7.69%)
May 07, 2010
7.340
7.426
6.783
7.104
1,987,408,640
-0.31(-4.22%)
May 06, 2010
7.645
7.778
6.001
7.417
1,517,056,896
-0.29(-3.80%)
May 05, 2010
7.610
7.775
7.491
7.710
1,046,205,760
-0.08(-1.04%)
May 04, 2010
7.918
7.930
7.733
7.791
857,295,232
-0.23(-2.88%)
May 03, 2010
7.946
8.068
7.918
8.022
537,888,320
+0.16(+2.01%)
Apr 30, 2010
8.111
8.149
7.861
7.864
643,248,192
-0.23(-2.81%)
Apr 29, 2010
7.922
8.132
7.891
8.091
662,157,888
+0.21(+2.69%)
Apr 28, 2010
7.929
7.951
7.723
7.879
898,508,416
-0.01(-0.17%)
Apr 27, 2010
8.050
8.067
7.846
7.892
840,645,696
-0.22(-2.77%)
Apr 26, 2010
8.189
8.206
8.077
8.117
567,632,960
-0.04(-0.49%)
Apr 23, 2010
8.071
8.198
8.042
8.157
945,021,376
+0.13(+1.64%)
Apr 22, 2010
7.778
8.034
7.716
8.026
939,917,696
+0.22(+2.80%)
Apr 21, 2010
7.795
7.838
7.702
7.807
1,164,139,648
+0.44(+5.98%)
Apr 20, 2010
7.486
7.507
7.317
7.367
865,239,232
-0.07(-1.00%)
Apr 19, 2010
7.440
7.466
7.282
7.441
671,726,272
-0.01(-0.13%)
Apr 16, 2010
7.487
7.564
7.365
7.451
889,989,312
-0.05(-0.61%)
Apr 15, 2010
7.403
7.500
7.394
7.497
445,897,920
+0.10(+1.31%)
Apr 14, 2010
7.387
7.403
7.351
7.400
478,634,272
+0.10(+1.34%)
Apr 13, 2010
7.284
7.313
7.262
7.302
362,154,688
+0.00(+0.06%)
Apr 12, 2010
7.295
7.321
7.283
7.297
394,897,920
+0.02(+0.21%)
Apr 09, 2010
7.272
7.285
7.242
7.282
396,271,200
+0.06(+0.77%)
Apr 08, 2010
7.242
7.275
7.169
7.227
679,111,232
-0.02(-0.27%)
Apr 07, 2010
7.220
7.286
7.188
7.247
744,548,096
+0.03(+0.44%)
Apr 06, 2010
7.174
7.236
7.138
7.215
529,141,376
+0.03(+0.44%)
Apr 05, 2010
7.077
7.184
7.071
7.183
808,437,440
+0.08(+1.07%)
Apr 01, 2010
7.150
7.190
7.010
7.107
711,468,032
+0.03(+0.41%)
Mar 31, 2010
7.093
7.126
7.062
7.078
3,574,710,272
-0.03(-0.36%)
Mar 30, 2010
7.126
7.153
7.055
7.103
81,994,752
+0.10(+1.49%)
Mar 29, 2010
7.018
7.044
6.976
6.999
193,507,328
+0.04(+0.65%)
Mar 26, 2010
6.896
6.986
6.884
6.954
1,024,647,680
+0.13(+1.88%)
Mar 25, 2010
6.955
6.956
6.814
6.826
206,290,432
-0.08(-1.19%)
Mar 24, 2010
6.856
6.933
6.852
6.908
666,937,344
+0.03(+0.44%)
Mar 23, 2010
6.796
6.891
6.750
6.878
705,541,632
+0.11(+1.61%)
Mar 22, 2010
6.640
6.807
6.631
6.769
3,788,532,480
+0.08(+1.12%)
Mar 19, 2010
6.770
6.784
6.663
6.694
348,737,536
-0.07(-1.07%)
Mar 18, 2010
6.750
6.777
6.705
6.766
2,839,696,896
+0.02(+0.24%)
Mar 17, 2010
6.774
6.820
6.725
6.750
3,743,188,224
-0.01(-0.15%)
Mar 16, 2010
6.752
6.776
6.702
6.760
3,709,581,056
+0.02(+0.27%)
Mar 15, 2010
6.788
6.792
6.634
6.742
4,096,343,296
-0.08(-1.22%)
Mar 12, 2010
6.848
6.859
6.799
6.825
3,455,713,792
+0.03(+0.49%)
Mar 11, 2010
6.744
6.792
6.726
6.792
3,367,535,616
+0.02(+0.29%)
Mar 10, 2010
6.741
6.791
6.722
6.772
653,968,384
+0.05(+0.82%)
Mar 09, 2010
6.575
6.777
6.563
6.717
3,343,687,680
+0.12(+1.80%)
Mar 08, 2010
6.626
6.629
6.573
6.598
3,568,318,976
+0.00(+0.06%)
Mar 05, 2010
6.474
6.617
6.464
6.594
3,172,374,528
+0.25(+3.91%)
Mar 04, 2010
6.303
6.353
6.284
6.346
3,038,342,400
+0.04(+0.66%)
Mar 03, 2010
6.293
6.321
6.263
6.305
3,088,241,920
+0.01(+0.23%)
Mar 02, 2010
6.323
6.350
6.257
6.290
407,678,464
-0.00(-0.07%)
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
.