FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
262.90 USD  -1.57 (-0.59%)
Streaming Delayed Price  /  Updated: 2:17 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.227 8.250 8.071 8.181 185,016,650 -0.24(-2.88%)
Jun 29, 2006 8.109 8.441 8.056 8.424 218,812,300 +0.42(+5.27%)
Jun 28, 2006 8.184 8.186 7.916 8.003 212,748,256 -0.20(-2.46%)
Jun 27, 2006 8.441 8.460 8.200 8.204 137,632,446 -0.22(-2.64%)
Jun 26, 2006 8.453 8.457 8.339 8.427 116,633,300 +0.02(+0.27%)
Jun 23, 2006 8.531 8.596 8.390 8.404 165,039,959 -0.11(-1.26%)
Jun 22, 2006 8.314 8.536 8.296 8.511 241,830,134 +0.25(+2.97%)
Jun 21, 2006 8.249 8.387 8.186 8.266 215,861,471 +0.06(+0.68%)
Jun 20, 2006 8.230 8.336 8.184 8.210 168,243,691 +0.04(+0.47%)
Jun 19, 2006 8.261 8.311 8.143 8.171 180,327,700 -0.05(-0.63%)
Jun 16, 2006 8.427 8.456 8.217 8.223 209,532,610 -0.26(-3.07%)
Jun 15, 2006 8.186 8.534 8.107 8.483 297,611,846 +0.25(+3.07%)
Jun 14, 2006 8.326 8.397 8.099 8.230 219,588,656 -0.10(-1.23%)
Jun 13, 2006 8.230 8.443 8.194 8.333 270,198,712 +0.19(+2.33%)
Jun 12, 2006 8.486 8.533 8.137 8.143 179,458,902 -0.32(-3.78%)
Jun 09, 2006 8.740 8.794 8.443 8.463 193,962,405 -0.22(-2.50%)
Jun 08, 2006 8.349 8.704 8.164 8.680 349,355,237 +0.31(+3.75%)
Jun 07, 2006 8.586 8.629 8.336 8.366 187,640,775 -0.17(-1.94%)
Jun 06, 2006 8.603 8.661 8.416 8.532 181,528,256 -0.04(-0.46%)
Jun 05, 2006 8.736 8.736 8.567 8.571 151,452,945 -0.24(-2.69%)
Jun 02, 2006 8.919 9.014 8.697 8.809 171,453,310 -0.07(-0.82%)
Jun 01, 2006 8.550 8.897 8.503 8.881 235,639,397 +0.34(+4.02%)
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%)
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.