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
)
189.84
+0.12 (+0.06%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 (%)
Jan 31, 2011
10.11
10.24
10.07
10.22
446,982,624
+0.10(+0.96%)
Jan 28, 2011
10.37
10.37
10.05
10.12
701,059,520
-0.21(-2.07%)
Jan 27, 2011
10.35
10.38
10.33
10.34
337,653,312
-0.02(-0.19%)
Jan 26, 2011
10.33
10.41
10.29
10.36
600,532,096
+0.07(+0.72%)
Jan 25, 2011
10.13
10.28
10.08
10.28
647,964,800
+0.12(+1.17%)
Jan 24, 2011
9.845
10.16
9.840
10.16
680,803,328
+0.32(+3.28%)
Jan 21, 2011
10.05
10.09
9.838
9.840
894,560,512
-0.18(-1.79%)
Jan 20, 2011
10.13
10.19
9.943
10.02
906,296,832
-0.19(-1.82%)
Jan 19, 2011
10.49
10.50
10.15
10.21
1,344,995,712
-0.05(-0.53%)
Jan 18, 2011
9.925
10.38
9.819
10.26
2,219,311,104
-0.24(-2.25%)
Jan 14, 2011
10.42
10.50
10.37
10.50
366,218,976
+0.08(+0.81%)
Jan 13, 2011
10.40
10.44
10.36
10.41
351,923,456
+0.04(+0.37%)
Jan 12, 2011
10.34
10.37
10.30
10.37
358,264,032
+0.08(+0.81%)
Jan 11, 2011
10.39
10.39
10.22
10.29
525,186,496
-0.02(-0.24%)
Jan 10, 2011
10.21
10.34
10.16
10.31
531,467,360
+0.19(+1.88%)
Jan 07, 2011
10.06
10.13
9.996
10.12
369,882,880
+0.07(+0.72%)
Jan 06, 2011
10.08
10.10
10.03
10.05
355,581,408
-0.01(-0.08%)
Jan 05, 2011
9.926
10.07
9.924
10.06
300,953,760
+0.08(+0.82%)
Jan 04, 2011
10.01
10.01
9.883
9.978
366,509,760
+0.05(+0.52%)
Jan 03, 2011
9.808
9.947
9.784
9.926
527,323,520
+0.21(+2.17%)
Dec 31, 2010
9.727
9.743
9.677
9.715
229,635,008
-0.03(-0.34%)
Dec 30, 2010
9.803
9.804
9.730
9.748
186,750,768
-0.05(-0.50%)
Dec 29, 2010
9.825
9.832
9.792
9.797
193,462,048
-0.01(-0.06%)
Dec 28, 2010
9.816
9.839
9.790
9.803
208,260,432
+0.02(+0.24%)
Dec 27, 2010
9.724
9.802
9.684
9.779
295,716,800
+0.03(+0.33%)
Dec 23, 2010
9.789
9.793
9.733
9.746
265,025,456
-0.05(-0.48%)
Dec 22, 2010
9.769
9.810
9.745
9.793
315,305,536
+0.03(+0.29%)
Dec 21, 2010
9.728
9.770
9.700
9.765
303,486,080
+0.06(+0.62%)
Dec 20, 2010
9.686
9.736
9.585
9.704
455,964,192
+0.05(+0.50%)
Dec 17, 2010
9.687
9.692
9.645
9.656
459,077,504
-0.02(-0.20%)
Dec 16, 2010
9.671
9.717
9.641
9.676
381,277,056
+0.03(+0.28%)
Dec 15, 2010
9.638
9.728
9.614
9.649
492,586,752
+0.00(+0.02%)
Dec 14, 2010
9.690
9.714
9.608
9.647
416,303,328
-0.04(-0.43%)
Dec 13, 2010
9.770
9.790
9.668
9.688
15,937
+0.03(+0.35%)
Dec 10, 2010
9.627
9.670
9.596
9.655
311,361,792
+0.02(+0.25%)
Dec 09, 2010
9.702
9.713
9.608
9.631
348,269,280
-0.04(-0.39%)
Dec 08, 2010
9.627
9.669
9.551
9.668
380,450,560
+0.08(+0.88%)
Dec 07, 2010
9.752
9.758
9.581
9.584
462,949,952
-0.06(-0.61%)
Dec 06, 2010
9.597
9.708
9.590
9.642
529,216,256
+0.08(+0.85%)
Dec 03, 2010
9.548
9.597
9.528
9.561
405,978,752
-0.02(-0.22%)
Dec 02, 2010
9.564
9.608
9.484
9.582
548,945,344
+0.05(+0.55%)
Dec 01, 2010
9.495
9.570
9.487
9.529
544,885,952
+0.16(+1.69%)
Nov 30, 2010
9.443
9.468
9.363
9.371
594,122,496
-0.17(-1.81%)
Nov 29, 2010
9.502
9.562
9.378
9.544
527,822,496
+0.06(+0.59%)
Nov 26, 2010
9.449
9.569
9.425
9.487
281,916,160
+0.01(+0.07%)
Nov 24, 2010
9.397
9.481
9.481
9.481
491,241,280
+0.18(+1.96%)
Nov 23, 2010
9.350
9.389
9.233
9.298
614,444,352
-0.14(-1.48%)
Nov 22, 2010
9.237
9.438
9.212
9.438
464,682,752
+0.20(+2.16%)
Nov 19, 2010
9.276
9.289
9.193
9.238
456,344,160
-0.05(-0.55%)
Nov 18, 2010
9.192
9.327
9.177
9.289
584,575,616
+0.24(+2.64%)
Nov 17, 2010
9.072
9.156
8.968
9.051
567,945,536
-0.03(-0.36%)
Nov 16, 2010
9.208
9.264
9.015
9.083
779,739,328
-0.16(-1.77%)
Nov 15, 2010
9.290
9.353
9.224
9.247
477,653,984
-0.03(-0.32%)
Nov 12, 2010
9.517
9.533
9.145
9.277
943,708,032
-0.26(-2.72%)
Nov 11, 2010
9.487
9.590
9.465
9.537
428,037,344
-0.04(-0.43%)
Nov 10, 2010
9.537
9.601
9.444
9.579
453,466,976
+0.06(+0.62%)
Nov 09, 2010
9.670
9.677
9.472
9.520
454,014,048
-0.08(-0.80%)
Nov 08, 2010
9.554
9.631
9.540
9.596
332,396,704
+0.04(+0.47%)
Nov 05, 2010
9.577
9.625
9.540
9.551
428,371,168
-0.03(-0.36%)
Nov 04, 2010
9.501
9.643
9.488
9.586
759,733,056
+0.16(+1.75%)
Nov 03, 2010
9.378
9.423
9.292
9.421
601,683,136
+0.10(+1.11%)
Nov 02, 2010
9.246
9.342
9.246
9.317
511,723,552
+0.16(+1.70%)
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
.