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 30, 2007
2.840
2.852
2.793
2.798
712,236,800
-0.03(-0.90%)
Mar 29, 2007
2.837
2.837
2.778
2.824
860,557,184
+0.02(+0.55%)
Mar 28, 2007
2.858
2.873
2.806
2.808
1,125,273,728
-0.07(-2.33%)
Mar 27, 2007
2.883
2.916
2.861
2.875
1,105,100,672
-0.01(-0.41%)
Mar 26, 2007
2.831
2.888
2.810
2.887
1,025,745,152
+0.07(+2.49%)
Mar 23, 2007
2.812
2.833
2.810
2.817
534,953,344
-0.01(-0.47%)
Mar 22, 2007
2.823
2.842
2.801
2.830
666,007,488
+0.00(+0.10%)
Mar 21, 2007
2.771
2.831
2.760
2.827
814,704,384
+0.07(+2.61%)
Mar 20, 2007
2.751
2.766
2.743
2.755
579,931,072
+0.01(+0.38%)
Mar 19, 2007
2.718
2.757
2.698
2.745
845,423,680
+0.05(+1.72%)
Mar 16, 2007
2.698
2.710
2.690
2.698
677,148,288
+0.00(+0.02%)
Mar 15, 2007
2.709
2.722
2.690
2.698
662,921,728
-0.01(-0.48%)
Mar 14, 2007
2.668
2.711
2.648
2.711
944,479,552
+0.05(+1.81%)
Mar 13, 2007
2.707
2.729
2.662
2.662
1,028,901,440
-0.04(-1.64%)
Mar 12, 2007
2.665
2.710
2.650
2.707
864,968,000
+0.06(+2.16%)
Mar 09, 2007
2.675
2.676
2.632
2.650
535,782,784
-0.00(-0.03%)
Mar 08, 2007
2.668
2.672
2.634
2.650
605,918,720
+0.01(+0.32%)
Mar 07, 2007
2.652
2.680
2.634
2.642
742,647,424
-0.01(-0.53%)
Mar 06, 2007
2.644
2.660
2.632
2.656
857,591,552
+0.06(+2.17%)
Mar 05, 2007
2.587
2.670
2.583
2.600
995,655,168
+0.03(+1.07%)
Mar 02, 2007
2.613
2.637
2.566
2.572
1,019,786,816
-0.05(-1.90%)
Mar 01, 2007
2.531
2.660
2.522
2.622
1,678,549,888
+0.07(+2.90%)
Feb 28, 2007
2.500
2.578
2.500
2.548
1,090,681,088
+0.02(+0.81%)
Feb 27, 2007
2.599
2.623
2.512
2.528
1,359,213,568
-0.14(-5.32%)
Feb 26, 2007
2.706
2.711
2.639
2.670
731,488,960
-0.01(-0.47%)
Feb 23, 2007
2.685
2.721
2.676
2.683
614,471,872
-0.01(-0.49%)
Feb 22, 2007
2.735
2.735
2.666
2.696
994,337,856
+0.01(+0.35%)
Feb 21, 2007
2.590
2.695
2.589
2.687
1,370,016,384
+0.10(+3.84%)
Feb 20, 2007
2.550
2.595
2.535
2.587
732,473,088
+0.03(+1.26%)
Feb 16, 2007
2.562
2.572
2.550
2.555
474,226,688
-0.01(-0.45%)
Feb 15, 2007
2.573
2.579
2.553
2.566
431,228,320
-0.00(-0.11%)
Feb 14, 2007
2.549
2.579
2.547
2.569
602,368,320
+0.02(+0.71%)
Feb 13, 2007
2.565
2.569
2.539
2.551
688,966,976
-0.01(-0.21%)
Feb 12, 2007
2.543
2.565
2.519
2.556
858,632,384
+0.05(+1.93%)
Feb 09, 2007
2.587
2.596
2.506
2.508
1,020,514,304
-0.09(-3.38%)
Feb 08, 2007
2.573
2.606
2.572
2.596
805,232,512
+0.00(+0.03%)
Feb 07, 2007
2.544
2.602
2.516
2.595
1,265,624,192
+0.06(+2.38%)
Feb 06, 2007
2.544
2.544
2.496
2.534
1,024,995,520
+0.01(+0.25%)
Feb 05, 2007
2.539
2.567
2.528
2.528
687,460,992
-0.02(-0.96%)
Feb 02, 2007
2.534
2.568
2.521
2.553
737,120,896
+0.00(+0.01%)
Feb 01, 2007
2.597
2.598
2.552
2.552
787,682,624
-0.03(-1.15%)
Jan 31, 2007
2.556
2.590
2.540
2.582
1,015,329,600
+0.01(+0.21%)
Jan 30, 2007
2.603
2.605
2.568
2.577
685,608,192
-0.01(-0.45%)
Jan 29, 2007
2.599
2.610
2.576
2.588
1,069,459,584
+0.02(+0.66%)
Jan 26, 2007
2.624
2.631
2.560
2.572
1,170,210,560
-0.03(-1.01%)
Jan 25, 2007
2.624
2.665
2.591
2.598
1,074,598,272
-0.01(-0.52%)
Jan 24, 2007
2.611
2.625
2.593
2.611
1,100,358,016
+0.03(+1.17%)
Jan 23, 2007
2.582
2.636
2.575
2.581
1,432,029,952
-0.03(-1.26%)
Jan 22, 2007
2.685
2.685
2.580
2.614
1,724,203,904
-0.05(-1.93%)
Jan 19, 2007
2.669
2.700
2.654
2.665
1,618,038,016
-0.02(-0.64%)
Jan 18, 2007
2.774
2.774
2.682
2.683
2,804,341,504
-0.18(-6.19%)
Jan 17, 2007
2.938
2.940
2.856
2.860
1,975,653,760
-0.06(-2.21%)
Jan 16, 2007
2.882
2.929
2.875
2.925
1,475,347,200
+0.07(+2.62%)
Jan 12, 2007
2.849
2.863
2.808
2.850
1,556,480,768
-0.04(-1.23%)
Jan 11, 2007
2.890
2.915
2.864
2.885
1,708,163,200
-0.04(-1.24%)
Jan 10, 2007
2.854
2.946
2.815
2.921
3,501,853,696
+0.13(+4.79%)
Jan 09, 2007
2.604
2.800
2.565
2.788
3,972,291,840
+0.21(+8.31%)
Jan 08, 2007
2.589
2.606
2.569
2.574
945,249,920
+0.01(+0.49%)
Jan 05, 2007
2.583
2.596
2.542
2.562
989,890,816
-0.02(-0.71%)
Jan 04, 2007
2.531
2.589
2.525
2.580
1,005,352,896
+0.06(+2.22%)
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
.