FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
234.53 USD  +0.16 (+0.07%)
Streaming Delayed Price  /  Updated: 1:26 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 9.911 10.19 9.886 10.06 190,038,800 +0.15(+1.49%)
Apr 27, 2006 9.676 9.980 9.621 9.909 211,497,986 +0.17(+1.78%)
Apr 26, 2006 9.521 9.754 9.486 9.736 177,721,726 +0.28(+2.99%)
Apr 25, 2006 9.423 9.513 9.366 9.453 132,247,661 +0.05(+0.56%)
Apr 24, 2006 9.550 9.560 9.357 9.400 176,785,077 -0.18(-1.85%)
Apr 21, 2006 9.741 9.806 9.496 9.577 197,286,096 -0.08(-0.87%)
Apr 20, 2006 9.930 10.00 9.457 9.661 416,779,363 +0.28(+3.02%)
Apr 19, 2006 9.546 9.571 9.353 9.379 271,939,794 -0.08(-0.86%)
Apr 18, 2006 9.292 9.496 9.256 9.460 198,731,463 +0.20(+2.17%)
Apr 17, 2006 9.501 9.549 9.193 9.259 180,556,838 -0.24(-2.49%)
Apr 13, 2006 9.477 9.634 9.401 9.496 183,695,169 -0.03(-0.36%)
Apr 12, 2006 9.713 9.739 9.471 9.530 185,026,793 -0.18(-1.88%)
Apr 11, 2006 9.856 9.900 9.581 9.713 234,840,627 -0.10(-0.99%)
Apr 10, 2006 10.04 10.13 9.779 9.810 225,958,600 -0.16(-1.60%)
Apr 07, 2006 10.13 10.17 9.781 9.970 386,333,899 -0.21(-2.04%)
Apr 06, 2006 9.757 10.29 9.743 10.18 665,964,957 +0.58(+6.00%)
Apr 05, 2006 9.244 9.601 9.164 9.601 558,595,982 +0.86(+9.87%)
Apr 04, 2006 8.837 8.889 8.721 8.739 232,982,925 -0.36(-3.91%)
Apr 03, 2006 9.096 9.160 8.944 9.094 202,699,840 +0.13(+1.50%)
Mar 31, 2006 9.036 9.087 8.891 8.960 203,795,606 -0.00(-0.05%)
Mar 30, 2006 8.974 9.043 8.790 8.964 347,699,464 +0.06(+0.67%)
Mar 29, 2006 8.447 8.931 8.239 8.904 586,806,066 +0.52(+6.17%)
Mar 28, 2006 8.519 8.591 8.321 8.387 342,583,521 -0.11(-1.34%)
Mar 27, 2006 8.621 8.769 8.486 8.501 277,167,842 -0.06(-0.75%)
Mar 24, 2006 8.607 8.706 8.433 8.566 268,032,184 -0.03(-0.33%)
Mar 23, 2006 8.831 8.843 8.516 8.594 357,383,600 -0.22(-2.45%)
Mar 22, 2006 8.880 9.036 8.753 8.810 336,609,700 -0.02(-0.23%)
Mar 21, 2006 9.184 9.191 8.770 8.830 336,238,658 -0.31(-3.41%)
Mar 20, 2006 9.314 9.351 9.124 9.141 151,366,698 -0.10(-1.04%)
Mar 17, 2006 9.249 9.363 9.159 9.237 203,269,808 +0.05(+0.54%)
Mar 16, 2006 9.550 9.557 9.186 9.187 187,431,062 -0.27(-2.90%)
Mar 15, 2006 9.673 9.720 9.360 9.461 223,063,113 -0.16(-1.62%)
Mar 14, 2006 9.396 9.617 9.357 9.617 160,544,818 +0.23(+2.50%)
Mar 13, 2006 9.293 9.469 9.256 9.383 215,339,922 +0.36(+3.94%)
Mar 10, 2006 9.144 9.213 8.921 9.027 260,792,336 -0.11(-1.16%)
Mar 09, 2006 9.426 9.496 9.116 9.133 199,864,098 -0.25(-2.63%)
Mar 08, 2006 9.470 9.600 9.336 9.380 163,328,998 -0.09(-0.98%)
Mar 07, 2006 9.394 9.557 9.297 9.473 218,220,289 +0.15(+1.61%)
Mar 06, 2006 9.670 9.674 9.277 9.323 211,997,898 -0.35(-3.63%)
Mar 03, 2006 9.914 9.987 9.647 9.674 184,420,852 -0.27(-2.72%)
Mar 02, 2006 9.855 9.999 9.810 9.944 156,350,362 +0.07(+0.74%)
Mar 01, 2006 9.856 9.927 9.717 9.871 190,965,117 +0.09(+0.89%)
Feb 28, 2006 10.14 10.34 9.729 9.784 316,822,464 -0.36(-3.52%)
Feb 27, 2006 10.28 10.30 10.09 10.14 197,817,228 -0.07(-0.66%)
Feb 24, 2006 10.31 10.41 10.17 10.21 133,691,040 -0.04(-0.40%)
Feb 23, 2006 10.26 10.43 10.20 10.25 214,238,241 +0.06(+0.60%)
Feb 22, 2006 9.857 10.24 9.714 10.19 244,586,727 +0.32(+3.24%)
Feb 21, 2006 10.08 10.11 9.811 9.869 194,917,940 -0.17(-1.72%)
Feb 17, 2006 10.04 10.13 9.944 10.04 143,983,007 -0.04(-0.40%)
Feb 16, 2006 9.987 10.14 9.926 10.08 238,485,100 +0.19(+1.95%)
Feb 15, 2006 9.601 9.946 9.536 9.889 289,960,587 +0.23(+2.33%)
Feb 14, 2006 9.300 9.729 9.286 9.664 290,259,522 +0.42(+4.54%)
Feb 13, 2006 9.519 9.536 9.234 9.244 220,877,762 -0.37(-3.86%)
Feb 10, 2006 9.311 9.667 8.986 9.616 440,065,353 +0.34(+3.63%)
Feb 09, 2006 9.871 9.890 9.219 9.279 287,453,271 -0.55(-5.61%)
Feb 08, 2006 9.784 9.869 9.429 9.830 238,300,300 +0.17(+1.79%)
Feb 07, 2006 9.753 9.926 9.526 9.657 347,245,192 +0.04(+0.45%)
Feb 06, 2006 10.29 10.36 9.534 9.614 412,953,170 -0.65(-6.33%)
Feb 03, 2006 10.32 10.40 10.15 10.26 173,034,050 -0.04(-0.35%)
Feb 02, 2006 10.73 10.77 10.29 10.30 176,831,361 -0.47(-4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.