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 (%)
Mar 31, 2005
1.279
1.281
1.253
1.255
755,321,280
-0.03(-2.64%)
Mar 30, 2005
1.267
1.289
1.260
1.289
469,320,736
+0.03(+2.51%)
Mar 29, 2005
1.282
1.290
1.250
1.257
549,157,184
-0.02(-1.83%)
Mar 28, 2005
1.288
1.294
1.279
1.281
329,276,224
+0.00(+0.07%)
Mar 24, 2005
1.292
1.295
1.280
1.280
418,896,928
-0.00(-0.12%)
Mar 23, 2005
1.279
1.307
1.266
1.282
724,164,160
-0.01(-0.65%)
Mar 22, 2005
1.316
1.324
1.285
1.290
654,357,568
-0.03(-1.99%)
Mar 21, 2005
1.304
1.324
1.291
1.316
641,826,496
+0.02(+1.72%)
Mar 18, 2005
1.305
1.308
1.280
1.294
1,158,334,464
+0.02(+1.68%)
Mar 17, 2005
1.251
1.291
1.244
1.273
952,191,360
+0.03(+2.60%)
Mar 16, 2005
1.241
1.274
1.228
1.240
830,173,632
+0.01(+0.54%)
Mar 15, 2005
1.224
1.239
1.212
1.234
607,515,200
+0.02(+1.59%)
Mar 14, 2005
1.220
1.229
1.190
1.214
717,532,672
+0.00(+0.12%)
Mar 11, 2005
1.211
1.223
1.199
1.213
750,409,088
+0.01(+1.10%)
Mar 10, 2005
1.191
1.213
1.178
1.200
921,856,704
+0.01(+1.22%)
Mar 09, 2005
1.194
1.213
1.169
1.185
1,568,276,992
-0.04(-2.91%)
Mar 08, 2005
1.262
1.270
1.208
1.221
1,211,264,000
-0.07(-5.19%)
Mar 07, 2005
1.289
1.303
1.276
1.288
534,823,840
-0.00(-0.14%)
Mar 04, 2005
1.288
1.295
1.260
1.289
897,191,488
+0.03(+2.44%)
Mar 03, 2005
1.336
1.338
1.241
1.259
1,675,220,992
-0.07(-5.28%)
Mar 02, 2005
1.333
1.352
1.328
1.329
543,662,720
-0.01(-0.85%)
Mar 01, 2005
1.355
1.359
1.330
1.340
556,643,456
-0.01(-0.80%)
Feb 28, 2005
1.346
1.360
1.324
1.351
774,445,888
+0.68(+101.64%)
Feb 25, 2005
0.6748
0.6770
0.6640
0.6701
1,086,118,656
+0.00(+0.07%)
Feb 24, 2005
0.6662
0.6725
0.6606
0.6696
1,809,402,880
+0.01(+0.79%)
Feb 23, 2005
0.6530
0.6660
0.6442
0.6643
1,595,810,560
+0.02(+3.45%)
Feb 22, 2005
0.6498
0.6649
0.6422
0.6422
1,446,879,744
-0.01(-1.75%)
Feb 18, 2005
0.6606
0.6616
0.6494
0.6536
1,380,339,840
-0.01(-1.14%)
Feb 17, 2005
0.6826
0.6843
0.6585
0.6612
1,804,158,464
-0.02(-2.57%)
Feb 16, 2005
0.6637
0.6792
0.6577
0.6786
1,944,945,024
+0.01(+1.95%)
Feb 15, 2005
0.6525
0.6707
0.6475
0.6657
2,755,104,256
+0.03(+4.47%)
Feb 14, 2005
0.6229
0.6384
0.6178
0.6372
1,508,971,648
+0.03(+4.21%)
Feb 11, 2005
0.6013
0.6156
0.5944
0.6115
1,426,083,072
+0.02(+3.64%)
Feb 10, 2005
0.5927
0.5969
0.5772
0.5900
1,296,853,248
-0.00(-0.48%)
Feb 09, 2005
0.6102
0.6174
0.5881
0.5929
1,415,948,800
-0.02(-2.67%)
Feb 08, 2005
0.5954
0.6128
0.5933
0.6091
1,055,795,136
+0.01(+2.48%)
Feb 07, 2005
0.5943
0.5975
0.5835
0.5944
624,196,096
+0.00(+0.13%)
Feb 04, 2005
0.5863
0.5943
0.5838
0.5936
668,410,496
+0.01(+1.32%)
Feb 03, 2005
0.5956
0.5981
0.5823
0.5859
869,168,320
-0.01(-2.29%)
Feb 02, 2005
0.5869
0.6017
0.5850
0.5996
1,214,940,928
+0.02(+2.71%)
Feb 01, 2005
0.5802
0.5856
0.5766
0.5838
806,152,256
+0.00(+0.82%)
Jan 31, 2005
0.5616
0.5865
0.5610
0.5790
1,997,415,424
+0.02(+3.95%)
Jan 28, 2005
0.5468
0.5570
0.5454
0.5570
951,211,264
+0.01(+1.84%)
Jan 27, 2005
0.5433
0.5491
0.5387
0.5470
589,050,048
+0.00(+0.54%)
Jan 26, 2005
0.5473
0.5478
0.5363
0.5440
882,748,800
+0.00(+0.28%)
Jan 25, 2005
0.5377
0.5485
0.5342
0.5425
1,150,591,104
+0.01(+1.82%)
Jan 24, 2005
0.5345
0.5405
0.5312
0.5328
1,000,450,624
+0.00(+0.38%)
Jan 21, 2005
0.5363
0.5391
0.5271
0.5308
1,081,640,704
+0.00(+0.04%)
Jan 20, 2005
0.5244
0.5366
0.5231
0.5305
1,085,653,248
+0.00(+0.83%)
Jan 19, 2005
0.5308
0.5381
0.5252
0.5262
897,888,704
-0.01(-1.09%)
Jan 18, 2005
0.5251
0.5323
0.5211
0.5320
1,194,846,208
+0.00(+0.64%)
Jan 14, 2005
0.5286
0.5400
0.5210
0.5286
2,100,496,768
+0.00(+0.57%)
Jan 13, 2005
0.5546
0.5604
0.5250
0.5256
3,758,545,408
+0.03(+6.63%)
Jan 12, 2005
0.4921
0.4962
0.4766
0.4929
2,407,135,488
+0.01(+1.39%)
Jan 11, 2005
0.5140
0.5207
0.4830
0.4861
3,102,203,648
-0.03(-6.38%)
Jan 10, 2005
0.5263
0.5323
0.5111
0.5192
2,059,760,384
-0.00(-0.42%)
Jan 07, 2005
0.4894
0.5243
0.4875
0.5214
2,651,108,864
+0.04(+7.28%)
Jan 06, 2005
0.4871
0.4887
0.4769
0.4860
837,023,552
+0.00(+0.08%)
Jan 05, 2005
0.4845
0.4913
0.4823
0.4857
807,334,976
+0.00(+0.88%)
Jan 04, 2005
0.4804
0.4930
0.4741
0.4814
1,302,070,912
+0.00(+1.03%)
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
.