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
)
192.25
+0.96 (+0.50%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 29, 2007
3.674
3.735
3.647
3.676
1,345,569,280
+0.04(+1.23%)
Jun 28, 2007
3.685
3.689
3.614
3.631
997,304,576
-0.04(-1.09%)
Jun 27, 2007
3.633
3.676
3.592
3.671
1,155,973,376
+0.07(+1.87%)
Jun 26, 2007
3.734
3.735
3.576
3.604
1,590,889,984
-0.08(-2.20%)
Jun 25, 2007
3.740
3.768
3.646
3.685
1,145,261,440
-0.02(-0.54%)
Jun 22, 2007
3.730
3.748
3.686
3.705
752,009,792
-0.03(-0.73%)
Jun 21, 2007
3.665
3.743
3.636
3.732
1,028,333,504
+0.07(+1.93%)
Jun 20, 2007
3.731
3.755
3.659
3.661
1,065,171,072
-0.06(-1.71%)
Jun 19, 2007
3.755
3.765
3.702
3.724
1,120,206,976
-0.04(-1.14%)
Jun 18, 2007
3.713
3.770
3.691
3.768
1,081,304,064
+0.14(+3.81%)
Jun 15, 2007
3.633
3.634
3.610
3.629
962,815,552
+0.05(+1.47%)
Jun 14, 2007
3.530
3.598
3.506
3.577
1,155,022,720
+0.04(+1.06%)
Jun 13, 2007
3.648
3.650
3.476
3.539
2,043,040,512
-0.09(-2.39%)
Jun 12, 2007
3.595
3.666
3.563
3.626
1,693,186,176
+0.01(+0.16%)
Jun 11, 2007
3.795
3.799
3.600
3.620
2,213,273,600
-0.13(-3.45%)
Jun 08, 2007
3.790
3.790
3.683
3.749
1,474,674,176
+0.01(+0.34%)
Jun 07, 2007
3.765
3.843
3.710
3.737
2,272,240,128
+0.01(+0.35%)
Jun 06, 2007
3.683
3.736
3.673
3.724
1,319,667,584
+0.03(+0.79%)
Jun 05, 2007
3.657
3.695
3.629
3.695
1,092,468,224
+0.04(+1.10%)
Jun 04, 2007
3.573
3.666
3.551
3.654
1,052,091,392
+0.09(+2.47%)
Jun 01, 2007
3.647
3.650
3.563
3.566
1,049,797,632
-0.08(-2.30%)
May 31, 2007
3.616
3.680
3.600
3.650
1,538,372,736
+0.07(+2.04%)
May 30, 2007
3.443
3.580
3.419
3.577
1,756,207,104
+0.13(+3.87%)
May 29, 2007
3.447
3.459
3.394
3.444
765,882,752
+0.02(+0.64%)
May 25, 2007
3.373
3.427
3.358
3.422
750,499,904
+0.09(+2.65%)
May 24, 2007
3.398
3.447
3.324
3.334
1,052,763,840
-0.07(-1.95%)
May 23, 2007
3.434
3.464
3.391
3.400
1,080,773,248
-0.02(-0.57%)
May 22, 2007
3.388
3.426
3.374
3.420
679,050,944
+0.05(+1.39%)
May 21, 2007
3.322
3.387
3.315
3.373
759,951,488
+0.06(+1.78%)
May 18, 2007
3.320
3.332
3.306
3.314
736,789,824
+0.02(+0.53%)
May 17, 2007
3.227
3.309
3.227
3.296
874,512,000
+0.06(+1.96%)
May 16, 2007
3.269
3.278
3.115
3.233
1,336,812,544
-0.01(-0.17%)
May 15, 2007
3.300
3.319
3.207
3.238
1,131,977,216
-0.06(-1.68%)
May 14, 2007
3.302
3.313
3.260
3.294
773,197,440
+0.02(+0.57%)
May 11, 2007
3.245
3.287
3.216
3.275
772,524,160
+0.04(+1.30%)
May 10, 2007
3.212
3.278
3.190
3.233
1,419,869,568
+0.01(+0.43%)
May 09, 2007
3.160
3.221
3.159
3.219
851,381,504
+0.05(+1.73%)
May 08, 2007
3.116
3.167
3.115
3.164
930,066,304
+0.03(+1.10%)
May 07, 2007
3.044
3.143
3.042
3.130
1,021,843,392
+0.09(+3.09%)
May 04, 2007
3.036
3.060
3.027
3.036
452,973,248
+0.01(+0.41%)
May 03, 2007
3.034
3.056
3.012
3.024
683,596,672
+0.00(+0.01%)
May 02, 2007
3.001
3.028
2.996
3.024
599,403,392
+0.03(+0.92%)
May 01, 2007
3.000
3.022
2.968
2.996
631,476,224
-0.01(-0.33%)
Apr 30, 2007
3.015
3.042
3.002
3.006
731,099,328
-0.00(-0.12%)
Apr 27, 2007
2.957
3.010
2.942
3.009
829,469,632
+0.03(+1.09%)
Apr 26, 2007
3.059
3.087
2.961
2.977
2,062,461,824
+0.11(+3.66%)
Apr 25, 2007
2.838
2.873
2.825
2.872
1,430,277,248
+0.06(+2.26%)
Apr 24, 2007
2.830
2.903
2.750
2.808
1,251,555,840
-0.01(-0.29%)
Apr 23, 2007
2.758
2.825
2.753
2.816
925,577,216
+0.08(+2.79%)
Apr 20, 2007
2.743
2.746
2.727
2.740
622,786,752
+0.02(+0.78%)
Apr 19, 2007
2.716
2.748
2.706
2.719
505,313,760
-0.00(-0.14%)
Apr 18, 2007
2.715
2.736
2.699
2.723
550,217,664
+0.00(+0.06%)
Apr 17, 2007
2.771
2.780
2.702
2.721
891,732,672
-0.03(-1.18%)
Apr 16, 2007
2.729
2.756
2.718
2.754
722,248,576
+0.04(+1.32%)
Apr 13, 2007
2.738
2.753
2.712
2.718
853,698,816
-0.06(-2.12%)
Apr 12, 2007
2.772
2.780
2.732
2.777
784,530,240
-0.01(-0.43%)
Apr 11, 2007
2.828
2.830
2.781
2.789
651,467,136
-0.05(-1.76%)
Apr 10, 2007
2.821
2.839
2.813
2.839
418,149,248
+0.02(+0.64%)
Apr 09, 2007
2.868
2.870
2.802
2.821
490,188,640
-0.03(-1.09%)
Apr 05, 2007
2.835
2.852
2.817
2.852
421,692,704
+0.01(+0.43%)
Apr 04, 2007
2.859
2.865
2.835
2.839
565,459,328
-0.01(-0.24%)
Apr 03, 2007
2.835
2.868
2.824
2.846
692,520,512
+0.03(+0.91%)
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
.