FinancialContent is the trusted provider of stock market information to the media industry.
Apple (NQ: AAPL)
270.71 USD  +5.13 (+1.93%)
Official Closing Price  /  Updated: 5:32 PM EST, Dec 6, 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%)
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.