Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

173.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.314 5.429 5.215 5.246 855,914,496 -0.03(-0.63%)
Apr 29, 2008 5.161 5.298 5.135 5.279 3,359,997,952 +0.08(+1.63%)
Apr 28, 2008 5.120 5.240 5.101 5.195 2,230,482,432 +0.08(+1.48%)
Apr 25, 2008 5.148 5.160 5.019 5.119 3,931,938,816 +0.02(+0.47%)
Apr 24, 2008 4.987 5.126 4.801 5.095 1,174,287,360 +0.18(+3.71%)
Apr 23, 2008 4.948 4.971 4.858 4.913 3,878,742,016 +0.08(+1.68%)
Apr 22, 2008 5.049 5.067 4.768 4.832 3,343,099,904 -0.24(-4.73%)
Apr 21, 2008 4.892 5.082 4.879 5.072 23,905,280 +0.21(+4.42%)
Apr 18, 2008 4.799 4.894 4.777 4.857 4,216,191,488 +0.20(+4.24%)
Apr 17, 2008 4.650 4.705 4.625 4.659 1,542,908,928 +0.02(+0.51%)
Apr 16, 2008 4.576 4.648 4.543 4.636 2,301,435,392 +0.16(+3.59%)
Apr 15, 2008 4.506 4.515 4.395 4.475 1,491,266,560 +0.02(+0.41%)
Apr 14, 2008 4.426 4.501 4.359 4.457 2,710,210,048 +0.02(+0.43%)
Apr 11, 2008 4.606 4.623 4.415 4.438 1,440,738,304 -0.22(-4.79%)
Apr 10, 2008 4.558 4.687 4.542 4.661 3,627,632,640 +0.09(+2.05%)
Apr 09, 2008 4.624 4.641 4.538 4.567 2,944,886,784 -0.04(-0.92%)
Apr 08, 2008 4.631 4.718 4.594 4.610 4,112,814,592 -0.09(-1.96%)
Apr 07, 2008 4.709 4.816 4.678 4.702 1,011,770,368 +0.08(+1.84%)
Apr 04, 2008 4.590 4.666 4.547 4.617 2,787,546,112 +0.04(+0.97%)
Apr 03, 2008 4.435 4.633 4.433 4.572 126,819,328 +0.12(+2.79%)
Apr 02, 2008 4.487 4.560 4.399 4.448 72,113,152 -0.06(-1.36%)
Apr 01, 2008 4.412 4.514 4.331 4.510 4,264,282,624 +0.18(+4.20%)
Mar 31, 2008 4.321 4.395 4.298 4.328 2,071,749,120 +0.01(+0.34%)
Mar 28, 2008 4.277 4.363 4.271 4.313 1,628,646,912 +0.08(+1.97%)
Mar 27, 2008 4.372 4.382 4.222 4.230 3,992,911,872 -0.15(-3.32%)
Mar 26, 2008 4.249 4.395 4.242 4.375 1,208,707,072 +0.12(+2.89%)
Mar 25, 2008 4.221 4.316 4.142 4.252 133,642,240 +0.04(+1.04%)
Mar 24, 2008 4.042 4.248 4.030 4.208 254,078,976 +0.19(+4.70%)
Mar 20, 2008 3.954 4.020 3.896 4.019 3,238,237,696 +0.11(+2.78%)
Mar 19, 2008 4.015 4.050 3.911 3.911 4,081,667,072 -0.10(-2.37%)
Mar 18, 2008 3.896 4.011 3.881 4.006 1,399,656,448 +0.18(+4.81%)
Mar 17, 2008 3.696 3.878 3.696 3.822 301,149,184 +0.00(+0.09%)
Mar 14, 2008 3.917 3.930 3.746 3.818 997,797,888 -0.04(-1.04%)
Mar 13, 2008 3.743 3.906 3.710 3.859 1,872,003,072 +0.06(+1.52%)
Mar 12, 2008 3.831 3.881 3.775 3.801 193,640,448 -0.04(-1.04%)
Mar 11, 2008 3.743 3.845 3.679 3.841 1,058,329,600 +0.23(+6.40%)
Mar 10, 2008 3.679 3.723 3.600 3.610 3,990,915,584 -0.08(-2.09%)
Mar 07, 2008 3.631 3.709 3.590 3.687 1,609,730,048 +0.04(+1.09%)
Mar 06, 2008 3.758 3.845 3.644 3.647 3,625,984,000 -0.11(-2.86%)
Mar 05, 2008 3.727 3.774 3.687 3.755 1,538,220,032 -0.00(-0.10%)
Mar 04, 2008 3.679 3.766 3.631 3.758 1,914,662,912 +0.09(+2.37%)
Mar 03, 2008 3.753 3.799 3.559 3.671 320,296,960 -0.10(-2.63%)
Feb 29, 2008 3.899 3.927 3.764 3.771 1,817,111,552 -0.15(-3.76%)
Feb 28, 2008 3.836 3.987 3.793 3.918 529,280,000 +0.21(+5.65%)
Feb 27, 2008 3.566 3.711 3.562 3.708 3,637,914,624 +0.11(+3.20%)
Feb 26, 2008 3.548 3.652 3.482 3.593 3,884,521,472 -0.02(-0.49%)
Feb 25, 2008 3.577 3.624 3.518 3.611 1,827,834,880 +0.01(+0.23%)
Feb 22, 2008 3.694 3.695 3.495 3.603 4,091,670,528 -0.06(-1.71%)
Feb 21, 2008 3.802 3.814 3.645 3.666 3,481,339,904 -0.07(-1.84%)
Feb 20, 2008 3.685 3.758 3.670 3.734 3,724,418,560 +0.05(+1.34%)
Feb 19, 2008 3.800 3.823 3.663 3.685 4,036,151,808 -0.07(-1.97%)
Feb 15, 2008 3.808 3.833 3.742 3.759 1,066,731,136 -0.09(-2.22%)
Feb 14, 2008 3.903 3.945 3.831 3.844 1,129,505,536 -0.06(-1.50%)
Feb 13, 2008 3.821 3.914 3.789 3.903 1,145,482,752 +0.14(+3.64%)
Feb 12, 2008 3.942 3.951 3.728 3.766 1,450,667,136 -0.14(-3.55%)
Feb 11, 2008 3.861 3.920 3.836 3.904 1,422,022,272 +0.12(+3.16%)
Feb 08, 2008 3.682 3.791 3.667 3.784 1,605,212,160 +0.13(+3.50%)
Feb 07, 2008 3.618 3.763 3.537 3.657 2,466,910,720 -0.02(-0.62%)
Feb 06, 2008 3.946 3.979 3.673 3.679 1,859,862,656 -0.22(-5.69%)
Feb 05, 2008 3.934 4.041 3.888 3.901 1,350,259,840 -0.07(-1.74%)
Feb 04, 2008 4.048 4.099 3.964 3.970 1,064,234,816 -0.06(-1.57%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance