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 (%)
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%)
Mar 01, 2010
6.197
6.310
6.188
6.294
271,110,656
+0.13(+2.14%)
Feb 26, 2010
6.095
6.179
6.084
6.163
4,212,202,496
+0.08(+1.30%)
Feb 25, 2010
5.945
6.110
5.930
6.084
1,225,943,040
+0.04(+0.67%)
Feb 24, 2010
5.970
6.067
5.959
6.044
3,822,953,216
+0.11(+1.83%)
Feb 23, 2010
6.024
6.064
5.894
5.935
478,634,496
-0.10(-1.68%)
Feb 22, 2010
6.094
6.099
5.999
6.036
3,241,891,584
-0.04(-0.62%)
Feb 19, 2010
6.080
6.120
6.057
6.074
3,448,625,152
-0.04(-0.62%)
Feb 18, 2010
6.073
6.141
6.051
6.112
3,509,680,896
+0.01(+0.19%)
Feb 17, 2010
6.150
6.154
6.050
6.101
3,622,332,416
-0.03(-0.42%)
Feb 16, 2010
6.082
6.135
6.069
6.126
218,352,640
+0.09(+1.51%)
Feb 12, 2010
5.967
6.073
5.888
6.035
1,145,782,784
+0.05(+0.86%)
Feb 11, 2010
5.869
6.016
5.845
5.984
273,202,688
+0.11(+1.82%)
Feb 10, 2010
5.900
5.921
5.851
5.877
3,074,204,160
-0.03(-0.55%)
Feb 09, 2010
5.916
5.948
5.866
5.909
958,339,584
+0.06(+1.07%)
Feb 08, 2010
5.894
5.960
5.843
5.847
3,969,909,248
-0.04(-0.69%)
Feb 05, 2010
5.802
5.903
5.748
5.887
2,763,044,864
+0.10(+1.78%)
Feb 04, 2010
5.925
5.975
5.770
5.784
1,993,958,912
-0.22(-3.60%)
Feb 03, 2010
5.878
6.030
5.856
6.001
812,592,128
+0.10(+1.72%)
Feb 02, 2010
5.901
5.913
5.824
5.899
1,501,657,088
+0.03(+0.58%)
Feb 01, 2010
5.794
5.903
5.762
5.865
1,929,417,728
+0.08(+1.39%)
Jan 29, 2010
6.056
6.090
5.730
5.785
1,752,152,064
-0.22(-3.63%)
Jan 28, 2010
6.172
6.189
5.985
6.002
1,150,778,368
-0.26(-4.13%)
Jan 27, 2010
6.230
6.342
6.010
6.261
1,413,359,616
+0.06(+0.94%)
Jan 26, 2010
6.203
6.437
6.101
6.203
2,613,133,312
+0.09(+1.41%)
Jan 25, 2010
6.099
6.165
6.029
6.116
255,954,944
+0.16(+2.69%)
Jan 22, 2010
6.228
6.250
5.938
5.956
3,024,186,880
-0.31(-4.96%)
Jan 21, 2010
6.388
6.425
6.241
6.267
753,047,040
-0.11(-1.73%)
Jan 20, 2010
6.473
6.492
6.310
6.377
786,236,416
-0.10(-1.54%)
Jan 19, 2010
6.275
6.481
6.242
6.477
1,764,495,360
+0.27(+4.42%)
Jan 15, 2010
6.353
6.373
6.200
6.202
636,119,040
-0.11(-1.67%)
Jan 14, 2010
6.328
6.339
6.295
6.308
3,593,257,216
-0.04(-0.58%)
Jan 13, 2010
6.261
6.353
6.147
6.344
734,267,904
+0.09(+1.41%)
Jan 12, 2010
6.300
6.318
6.217
6.256
639,372,800
-0.07(-1.14%)
Jan 11, 2010
6.409
6.415
6.278
6.328
3,836,758,784
-0.06(-0.88%)
Jan 08, 2010
6.334
6.385
6.297
6.385
3,715,414,784
+0.04(+0.66%)
Jan 07, 2010
6.378
6.385
6.296
6.342
3,960,450,304
-0.01(-0.18%)
Jan 06, 2010
6.457
6.482
6.347
6.354
288,263,168
-0.10(-1.59%)
Jan 05, 2010
6.463
6.493
6.423
6.457
701,171,712
+0.01(+0.17%)
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
.