FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
204.53 USD  +0.03 (+0.01%)
Streaming Delayed Price  /  Updated: 8:00 AM EDT, Jul 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 8.822 8.827 8.384 8.539 320,249,755 -0.21(-2.37%)
May 30, 2006 9.041 9.043 8.746 8.746 140,850,199 -0.33(-3.66%)
May 26, 2006 9.187 9.223 9.020 9.078 108,250,667 -0.11(-1.21%)
May 25, 2006 9.180 9.207 9.041 9.190 115,918,166 +0.14(+1.56%)
May 24, 2006 8.999 9.093 8.794 9.049 229,032,440 +0.03(+0.30%)
May 23, 2006 9.266 9.313 9.000 9.021 173,682,152 -0.03(-0.36%)
May 22, 2006 9.124 9.141 8.967 9.054 179,750,200 -0.16(-1.75%)
May 19, 2006 9.026 9.269 8.974 9.216 246,532,552 +0.19(+2.11%)
May 18, 2006 9.383 9.466 9.017 9.026 164,636,353 -0.30(-3.19%)
May 17, 2006 9.244 9.386 9.153 9.323 188,567,337 +0.04(+0.43%)
May 16, 2006 9.729 9.750 9.250 9.283 234,252,620 -0.40(-4.15%)
May 15, 2006 9.624 9.769 9.589 9.684 132,440,707 +0.01(+0.13%)
May 12, 2006 9.693 9.813 9.551 9.671 160,483,099 -0.06(-0.66%)
May 11, 2006 10.11 10.12 9.650 9.736 203,188,153 -0.35(-3.47%)
May 10, 2006 10.18 10.19 9.944 10.09 116,840,087 -0.06(-0.61%)
May 09, 2006 10.26 10.37 10.09 10.15 132,919,451 -0.12(-1.20%)
May 08, 2006 10.43 10.54 10.25 10.27 148,715,791 +0.00(+0.00%)
May 05, 2006 10.27 10.32 10.16 10.27 140,985,733 +0.11(+1.07%)
May 04, 2006 10.17 10.41 10.07 10.16 215,114,375 -0.00(-0.01%)
May 03, 2006 10.26 10.28 10.03 10.16 171,776,402 -0.07(-0.67%)
May 02, 2006 10.02 10.28 10.02 10.23 192,984,267 +0.29(+2.90%)
May 01, 2006 10.11 10.22 9.880 9.943 187,648,454 -0.11(-1.12%)
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%)
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.