Apple (NQ: AAPL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	227.17	228.66	226.41	226.96	39,211,620	-0.52(-0.23%)
Nov 07, 2024	224.62	227.88	224.57	227.48	42,528,552	+4.76(+2.14%)
Nov 06, 2024	222.61	226.06	221.19	222.72	54,499,652	-0.73(-0.33%)
Nov 05, 2024	221.79	223.95	221.14	223.45	28,045,024	+1.44(+0.65%)
Nov 04, 2024	220.99	222.79	219.71	222.01	44,904,416	-0.90(-0.40%)
Nov 01, 2024	220.96	225.35	220.27	222.91	65,355,176	-3.00(-1.33%)
Oct 31, 2024	229.34	229.83	225.37	225.91	64,449,592	-4.19(-1.82%)
Oct 30, 2024	232.61	233.47	229.55	230.10	47,039,348	-3.57(-1.53%)
Oct 29, 2024	233.10	234.32	232.32	233.67	35,376,816	+0.27(+0.12%)
Oct 28, 2024	233.32	234.73	232.55	233.40	36,061,572	+1.99(+0.86%)
Oct 25, 2024	229.74	233.22	229.57	231.41	38,986,696	+0.84(+0.36%)
Oct 24, 2024	229.98	230.82	228.41	230.57	31,372,660	-0.19(-0.08%)
Oct 23, 2024	234.08	235.14	227.76	230.76	52,269,820	-5.10(-2.16%)
Oct 22, 2024	233.88	236.22	232.60	235.86	38,856,304	-0.62(-0.26%)
Oct 21, 2024	234.45	236.85	234.45	236.48	36,241,984	+1.48(+0.63%)
Oct 18, 2024	236.18	236.18	234.01	235.00	46,437,252	+2.85(+1.23%)
Oct 17, 2024	233.43	233.85	230.52	232.15	32,989,032	+0.37(+0.16%)
Oct 16, 2024	231.60	232.12	229.84	231.78	34,172,256	-2.07(-0.89%)
Oct 15, 2024	233.61	237.49	232.37	233.85	64,732,200	+2.55(+1.10%)
Oct 14, 2024	228.70	231.73	228.60	231.30	39,866,632	+3.75(+1.65%)
Oct 11, 2024	229.30	229.41	227.34	227.55	31,759,724	-1.49(-0.65%)
Oct 10, 2024	227.78	229.50	227.17	229.04	28,155,824	-0.50(-0.22%)
Oct 09, 2024	225.23	229.75	224.83	229.54	34,704,620	+3.77(+1.67%)
Oct 08, 2024	224.30	225.98	223.25	225.77	31,844,872	+4.08(+1.84%)
Oct 07, 2024	224.50	225.69	221.33	221.69	39,481,576	-5.11(-2.25%)
Oct 04, 2024	227.90	228.00	224.13	226.80	37,345,752	+1.13(+0.50%)
Oct 03, 2024	225.14	226.81	223.32	225.67	34,066,540	-1.11(-0.49%)
Oct 02, 2024	225.89	227.37	223.02	226.78	32,863,648	+0.57(+0.25%)
Oct 01, 2024	229.52	229.65	223.74	226.21	63,273,080	-6.79(-2.91%)
Sep 30, 2024	230.04	233.00	229.65	233.00	54,576,132	+5.21(+2.29%)
Sep 27, 2024	228.46	229.52	227.30	227.79	34,044,028	+0.27(+0.12%)
Sep 26, 2024	227.30	228.50	225.41	227.52	36,618,444	+1.15(+0.51%)
Sep 25, 2024	224.93	227.29	224.02	226.37	42,289,224	-1.00(-0.44%)
Sep 24, 2024	228.65	229.35	225.73	227.37	43,570,608	+0.90(+0.40%)
Sep 23, 2024	227.34	229.45	225.81	226.47	54,188,308	-1.73(-0.76%)
Sep 20, 2024	229.97	233.09	227.62	228.20	322,316,000	-0.67(-0.29%)
Sep 19, 2024	224.99	229.82	224.63	228.87	66,756,720	+8.18(+3.71%)
Sep 18, 2024	217.55	222.71	217.54	220.69	59,867,912	+3.90(+1.80%)
Sep 17, 2024	215.75	216.90	214.50	216.79	45,502,400	+0.47(+0.22%)
Sep 16, 2024	216.54	223.20	213.92	216.32	59,324,732	-6.18(-2.78%)
Sep 13, 2024	223.58	224.04	221.91	222.50	36,766,620	-0.27(-0.12%)
Sep 12, 2024	222.50	223.55	219.82	222.77	37,488,600	+0.11(+0.05%)
Sep 11, 2024	221.46	223.09	217.89	222.66	44,569,136	+2.55(+1.16%)
Sep 10, 2024	218.92	221.48	216.73	220.11	51,573,656	-0.80(-0.36%)
Sep 09, 2024	220.82	221.27	216.71	220.91	67,136,360	+0.09(+0.04%)
Sep 06, 2024	223.95	225.24	219.77	220.82	48,473,904	-1.56(-0.70%)
Sep 05, 2024	221.63	225.48	221.52	222.38	36,586,456	+1.53(+0.69%)
Sep 04, 2024	221.66	221.78	217.48	220.85	43,800,216	-1.92(-0.86%)

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.