Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Apple
(NQ:
AAPL
)
228.20
-0.67 (-0.29%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
1.382
1.384
1.345
1.351
425,823,680
-0.03(-1.97%)
May 27, 2005
1.381
1.386
1.360
1.378
332,233,088
-0.01(-0.44%)
May 26, 2005
1.357
1.391
1.318
1.384
552,688,128
+0.03(+2.41%)
May 25, 2005
1.342
1.357
1.336
1.352
436,590,304
+0.00(+0.20%)
May 24, 2005
1.340
1.359
1.326
1.349
624,836,992
-0.00(-0.15%)
May 23, 2005
1.286
1.356
1.286
1.351
1,097,600,768
+0.08(+5.89%)
May 20, 2005
1.266
1.279
1.264
1.276
476,200,640
+0.00(+0.00%)
May 19, 2005
1.216
1.280
1.216
1.276
835,399,680
+0.06(+4.77%)
May 18, 2005
1.206
1.276
1.189
1.218
669,434,560
+0.02(+1.36%)
May 17, 2005
1.194
1.205
1.174
1.202
620,351,488
-0.01(-0.53%)
May 16, 2005
1.174
1.213
1.173
1.208
501,895,456
+0.03(+2.24%)
May 13, 2005
1.162
1.197
1.158
1.181
741,339,264
+0.02(+1.87%)
May 12, 2005
1.204
1.209
1.155
1.160
1,020,745,024
-0.05(-4.16%)
May 11, 2005
1.196
1.212
1.125
1.210
2,156,154,880
-0.03(-2.22%)
May 10, 2005
1.249
1.266
1.234
1.238
471,762,016
-0.02(-1.49%)
May 09, 2005
1.267
1.273
1.249
1.256
373,893,696
-0.01(-0.72%)
May 06, 2005
1.254
1.268
1.250
1.265
343,258,624
+0.02(+1.53%)
May 05, 2005
1.266
1.266
1.239
1.246
407,688,544
-0.02(-1.27%)
May 04, 2005
1.227
1.264
1.227
1.262
482,647,040
+0.03(+2.60%)
May 03, 2005
1.237
1.248
1.224
1.230
522,473,792
-0.01(-0.60%)
May 02, 2005
1.230
1.245
1.224
1.238
490,038,368
+0.01(+1.03%)
Apr 29, 2005
1.228
1.231
1.197
1.225
706,613,888
+0.02(+1.46%)
Apr 28, 2005
1.233
1.235
1.197
1.208
606,749,440
-0.01(-1.14%)
Apr 27, 2005
1.220
1.235
1.207
1.222
645,980,096
-0.01(-0.66%)
Apr 26, 2005
1.250
1.275
1.227
1.230
855,686,208
-0.03(-2.14%)
Apr 25, 2005
1.240
1.258
1.227
1.257
785,776,320
+0.05(+4.17%)
Apr 22, 2005
1.252
1.257
1.186
1.206
882,664,896
-0.06(-4.52%)
Apr 21, 2005
1.237
1.264
1.220
1.263
802,970,432
+0.06(+4.70%)
Apr 20, 2005
1.280
1.282
1.204
1.207
1,004,987,712
-0.05(-4.26%)
Apr 19, 2005
1.244
1.272
1.219
1.260
1,142,836,608
+0.05(+4.13%)
Apr 18, 2005
1.189
1.233
1.155
1.210
1,395,409,024
+0.01(+0.76%)
Apr 15, 2005
1.244
1.266
1.199
1.201
1,818,695,424
-0.06(-5.13%)
Apr 14, 2005
1.319
1.359
1.252
1.266
2,899,946,496
-0.13(-9.21%)
Apr 13, 2005
1.459
1.461
1.372
1.395
1,500,100,992
-0.06(-3.80%)
Apr 12, 2005
1.444
1.468
1.427
1.450
1,033,576,960
+0.03(+1.76%)
Apr 11, 2005
1.500
1.504
1.424
1.424
866,184,896
-0.06(-4.16%)
Apr 08, 2005
1.485
1.510
1.479
1.486
683,684,800
+0.01(+0.41%)
Apr 07, 2005
1.438
1.487
1.436
1.480
533,892,416
+0.04(+2.91%)
Apr 06, 2005
1.441
1.455
1.432
1.438
436,958,784
+0.01(+1.05%)
Apr 05, 2005
1.401
1.435
1.396
1.423
587,113,920
+0.03(+1.95%)
Apr 04, 2005
1.393
1.404
1.365
1.396
609,875,328
+0.01(+0.49%)
Apr 01, 2005
1.430
1.433
1.379
1.389
675,457,472
-0.03(-1.87%)
Mar 31, 2005
1.442
1.445
1.413
1.416
669,498,560
-0.04(-2.64%)
Mar 30, 2005
1.430
1.454
1.421
1.454
415,994,592
+0.04(+2.52%)
Mar 29, 2005
1.446
1.455
1.410
1.419
486,759,712
-0.03(-1.83%)
Mar 28, 2005
1.453
1.460
1.443
1.445
291,862,528
+0.00(+0.07%)
Mar 24, 2005
1.458
1.461
1.444
1.444
371,300,160
-0.00(-0.12%)
Mar 23, 2005
1.442
1.475
1.428
1.446
641,881,664
-0.01(-0.65%)
Mar 22, 2005
1.485
1.494
1.450
1.455
580,006,784
-0.03(-1.99%)
Mar 21, 2005
1.471
1.494
1.456
1.485
568,899,520
+0.03(+1.72%)
Mar 18, 2005
1.472
1.476
1.444
1.460
1,026,719,744
+0.02(+1.68%)
Mar 17, 2005
1.411
1.457
1.404
1.436
843,999,488
+0.04(+2.60%)
Mar 16, 2005
1.400
1.438
1.386
1.399
735,845,888
+0.01(+0.54%)
Mar 15, 2005
1.381
1.398
1.368
1.392
538,486,848
+0.02(+1.59%)
Mar 14, 2005
1.377
1.386
1.343
1.370
636,003,648
+0.00(+0.12%)
Mar 11, 2005
1.366
1.379
1.352
1.368
665,144,512
+0.01(+1.10%)
Mar 10, 2005
1.343
1.368
1.329
1.353
817,111,552
+0.02(+1.22%)
Mar 09, 2005
1.347
1.369
1.319
1.337
1,390,082,944
-0.04(-2.91%)
Mar 08, 2005
1.424
1.433
1.363
1.377
1,073,635,200
-0.08(-5.19%)
Mar 07, 2005
1.454
1.470
1.439
1.453
474,054,944
-0.00(-0.14%)
Mar 04, 2005
1.453
1.461
1.422
1.455
795,248,960
+0.03(+2.44%)
Mar 03, 2005
1.508
1.509
1.401
1.420
1,484,875,520
-0.08(-5.28%)
Mar 02, 2005
1.504
1.525
1.498
1.499
481,889,536
-0.01(-0.85%)
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
.