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 )

170.33 -3.17 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 28, 2006 2.092 2.150 2.087 2.123 900,163,968 +0.03(+1.48%)
Apr 27, 2006 2.043 2.107 2.031 2.092 1,001,810,560 +0.04(+1.78%)
Apr 26, 2006 2.010 2.059 2.003 2.055 841,821,248 +0.06(+2.99%)
Apr 25, 2006 1.989 2.008 1.977 1.996 626,422,528 +0.01(+0.56%)
Apr 24, 2006 2.016 2.018 1.975 1.984 837,384,640 -0.04(-1.85%)
Apr 21, 2006 2.057 2.070 2.005 2.022 934,492,544 -0.02(-0.87%)
Apr 20, 2006 2.096 2.111 1.997 2.040 1,974,174,592 +0.06(+3.02%)
Apr 19, 2006 2.015 2.021 1.975 1.980 1,288,107,648 -0.02(-0.86%)
Apr 18, 2006 1.962 2.005 1.954 1.997 941,338,816 +0.04(+2.17%)
Apr 17, 2006 2.006 2.016 1.941 1.955 855,250,432 -0.05(-2.49%)
Apr 13, 2006 2.001 2.034 1.985 2.005 870,115,904 -0.01(-0.36%)
Apr 12, 2006 2.051 2.056 2.000 2.012 876,423,488 -0.04(-1.88%)
Apr 11, 2006 2.081 2.090 2.023 2.051 1,112,378,496 -0.02(-0.99%)
Apr 10, 2006 2.120 2.139 2.064 2.071 1,070,306,688 -0.03(-1.60%)
Apr 07, 2006 2.139 2.148 2.065 2.105 1,829,962,368 -0.04(-2.04%)
Apr 06, 2006 2.060 2.173 2.057 2.149 3,154,501,376 +0.12(+6.00%)
Apr 05, 2006 1.952 2.027 1.935 2.027 2,645,922,816 +0.18(+9.87%)
Apr 04, 2006 1.866 1.877 1.841 1.845 1,103,579,136 -0.08(-3.91%)
Apr 03, 2006 1.920 1.934 1.888 1.920 960,136,000 +0.03(+1.50%)
Mar 31, 2006 1.908 1.918 1.877 1.892 965,326,400 -0.00(-0.05%)
Mar 30, 2006 1.895 1.909 1.856 1.893 1,646,961,280 +0.01(+0.67%)
Mar 29, 2006 1.783 1.886 1.739 1.880 2,779,546,624 +0.11(+6.17%)
Mar 28, 2006 1.798 1.814 1.757 1.771 1,622,728,448 -0.02(-1.34%)
Mar 27, 2006 1.820 1.851 1.791 1.795 1,312,871,552 -0.01(-0.75%)
Mar 24, 2006 1.817 1.838 1.780 1.808 1,269,598,208 -0.01(-0.33%)
Mar 23, 2006 1.864 1.867 1.798 1.814 1,692,832,512 -0.05(-2.45%)
Mar 22, 2006 1.875 1.908 1.848 1.860 1,594,432,000 -0.00(-0.23%)
Mar 21, 2006 1.939 1.940 1.851 1.864 1,592,674,432 -0.07(-3.41%)
Mar 20, 2006 1.966 1.974 1.926 1.930 716,984,384 -0.02(-1.04%)
Mar 17, 2006 1.953 1.977 1.934 1.950 962,835,840 +0.01(+0.54%)
Mar 16, 2006 2.016 2.018 1.939 1.940 887,811,840 -0.06(-2.90%)
Mar 15, 2006 2.042 2.052 1.976 1.997 1,056,591,552 -0.03(-1.62%)
Mar 14, 2006 1.984 2.030 1.975 2.030 760,458,752 +0.05(+2.50%)
Mar 13, 2006 1.962 1.999 1.954 1.981 1,020,008,768 +0.08(+3.94%)
Mar 10, 2006 1.931 1.945 1.883 1.906 1,235,304,960 -0.02(-1.16%)
Mar 09, 2006 1.990 2.005 1.924 1.928 946,703,872 -0.05(-2.63%)
Mar 08, 2006 1.999 2.027 1.971 1.980 773,646,656 -0.02(-0.98%)
Mar 07, 2006 1.983 2.018 1.963 2.000 1,033,652,352 +0.03(+1.61%)
Mar 06, 2006 2.041 2.042 1.959 1.968 1,004,178,496 -0.07(-3.63%)
Mar 03, 2006 2.093 2.108 2.037 2.042 873,553,280 -0.06(-2.72%)
Mar 02, 2006 2.081 2.111 2.071 2.099 740,590,720 +0.02(+0.74%)
Mar 01, 2006 2.081 2.096 2.051 2.084 904,551,744 +0.02(+0.89%)
Feb 28, 2006 2.141 2.184 2.054 2.066 1,500,705,024 -0.08(-3.52%)
Feb 27, 2006 2.171 2.175 2.131 2.141 937,008,384 -0.01(-0.66%)
Feb 24, 2006 2.176 2.198 2.147 2.155 633,259,392 -0.01(-0.40%)
Feb 23, 2006 2.165 2.202 2.154 2.164 1,014,790,464 +0.01(+0.60%)
Feb 22, 2006 2.081 2.162 2.051 2.151 1,158,543,232 +0.07(+3.24%)
Feb 21, 2006 2.129 2.135 2.071 2.083 923,275,200 -0.04(-1.72%)
Feb 17, 2006 2.120 2.138 2.099 2.120 682,009,728 -0.01(-0.40%)
Feb 16, 2006 2.108 2.142 2.095 2.128 1,129,641,472 +0.04(+1.95%)
Feb 15, 2006 2.027 2.100 2.013 2.088 1,373,467,264 +0.05(+2.33%)
Feb 14, 2006 1.963 2.054 1.960 2.040 1,374,883,328 +0.09(+4.54%)
Feb 13, 2006 2.010 2.013 1.950 1.952 1,046,240,064 -0.08(-3.86%)
Feb 10, 2006 1.966 2.041 1.897 2.030 2,084,474,240 +0.07(+3.63%)
Feb 09, 2006 2.084 2.088 1.946 1.959 1,361,590,784 -0.12(-5.61%)
Feb 08, 2006 2.066 2.083 1.991 2.075 1,128,766,080 +0.04(+1.79%)
Feb 07, 2006 2.059 2.095 2.011 2.039 1,644,809,472 +0.01(+0.45%)
Feb 06, 2006 2.172 2.187 2.013 2.030 1,956,051,072 -0.14(-6.33%)
Feb 03, 2006 2.179 2.195 2.143 2.167 819,616,960 -0.01(-0.35%)
Feb 02, 2006 2.265 2.273 2.173 2.174 837,603,840 -0.10(-4.40%)
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