• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Apple (NQ: AAPL )

    228.87 +8.18 (+3.71%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
    Sep 19, 2024 224.99 229.82 224.63 228.87 66,756,728 +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 45,502,428 +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%)
    Sep 03, 2024 228.55 229.00 221.17 222.77 50,139,984 -6.23(-2.72%)
    Aug 30, 2024 230.19 230.40 227.48 229.00 53,091,796 -0.79(-0.34%)
    Aug 29, 2024 230.10 232.92 228.88 229.79 51,893,824 +3.30(+1.46%)
    Aug 28, 2024 227.92 229.86 225.68 226.49 39,292,940 -1.54(-0.68%)
    Aug 27, 2024 226.00 228.85 224.89 228.03 35,939,344 +0.85(+0.37%)
    Aug 26, 2024 226.76 227.28 223.89 227.18 30,580,520 +0.34(+0.15%)
    Aug 23, 2024 225.66 228.22 224.33 226.84 38,682,992 +2.31(+1.03%)
    Aug 22, 2024 227.79 228.34 223.90 224.53 43,757,496 -1.87(-0.83%)
    Aug 21, 2024 226.52 227.98 225.05 226.40 34,743,224 -0.11(-0.05%)
    Aug 20, 2024 225.77 227.17 225.45 226.51 30,267,344 +0.62(+0.27%)
    Aug 19, 2024 225.72 225.99 223.04 225.89 40,678,304 -0.16(-0.07%)
    Aug 16, 2024 223.92 226.83 223.65 226.05 44,346,592 +1.33(+0.59%)
    Aug 15, 2024 224.60 225.35 222.76 224.72 46,388,040 +3.00(+1.35%)
    Aug 14, 2024 220.57 223.03 219.70 221.72 41,930,032 +0.45(+0.20%)
    Aug 13, 2024 219.01 221.89 219.01 221.27 44,120,084 +3.74(+1.72%)
    Aug 12, 2024 216.07 219.51 215.60 217.53 38,068,944 +1.54(+0.71%)
    Aug 09, 2024 211.85 216.53 211.72 215.99 42,252,216 +2.93(+1.37%)
    Aug 08, 2024 212.86 213.95 208.59 213.06 47,193,320 +3.49(+1.66%)
    Aug 07, 2024 206.66 213.39 206.15 209.58 63,509,464 +2.59(+1.25%)
    Aug 06, 2024 205.06 209.75 200.84 206.99 69,715,296 -2.04(-0.97%)
    Aug 05, 2024 198.86 213.25 195.77 209.03 119,618,504 -10.58(-4.82%)
    Aug 02, 2024 218.90 225.34 217.46 219.61 105,787,576 +1.50(+0.69%)
    Aug 01, 2024 224.11 224.22 216.77 218.11 62,439,404 -3.72(-1.67%)
    Jul 31, 2024 221.18 223.56 220.38 221.82 50,026,576 +3.28(+1.50%)
    Jul 30, 2024 218.94 220.07 215.87 218.55 41,942,040 +0.56(+0.26%)
    Jul 29, 2024 216.71 219.05 215.50 217.99 36,332,284 +0.28(+0.13%)
    Jul 26, 2024 218.45 219.24 215.76 217.71 41,653,716 +0.47(+0.22%)
    Jul 25, 2024 218.68 220.59 214.37 217.24 51,417,324 -1.05(-0.48%)
    Jul 24, 2024 223.74 224.54 216.88 218.29 61,802,804 -6.46(-2.88%)
    Jul 23, 2024 224.11 226.68 222.42 224.75 40,276,008 +1.05(+0.47%)
    Jul 22, 2024 226.75 227.52 222.83 223.70 48,289,428 -0.35(-0.16%)
    Jul 19, 2024 224.56 226.54 223.02 224.05 49,349,588 +0.13(+0.06%)
    Jul 18, 2024 230.01 230.17 222.01 223.92 66,092,668 -4.69(-2.05%)
    Jul 17, 2024 229.19 231.19 226.38 228.62 57,389,296 -5.93(-2.53%)
    Jul 16, 2024 234.73 236.00 232.06 234.55 43,253,944 +0.42(+0.18%)
    Jul 15, 2024 236.21 236.96 232.82 234.13 62,661,372 +3.86(+1.67%)
    Jul 12, 2024 228.66 232.37 228.42 230.27 53,111,840 +2.97(+1.30%)
    Jul 11, 2024 231.12 232.12 225.51 227.31 64,784,472 -5.40(-2.32%)
    Jul 10, 2024 229.03 232.81 228.99 232.71 62,677,928 +4.30(+1.88%)
    Jul 09, 2024 227.67 229.13 226.11 228.42 48,194,904 +0.86(+0.38%)
    Jul 08, 2024 226.83 227.59 222.99 227.56 59,181,000 +1.48(+0.65%)
    Jul 05, 2024 221.39 226.19 221.39 226.08 60,486,996 +4.78(+2.16%)
    Jul 03, 2024 219.75 221.29 218.78 221.29 37,419,232 +1.28(+0.58%)
    Jul 02, 2024 215.90 220.12 214.85 220.01 58,493,440 +3.52(+1.62%)
    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.