Apple (NQ: AAPL )

217.71 -4.38 (-1.97%)
Streaming Delayed Price Updated: 1:42 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 221.44 223.82 220.63 222.08 49,968,736 +3.28(+1.50%)
Jul 30, 2024 219.19 220.32 216.12 218.80 41,893,548 +0.56(+0.26%)
Jul 29, 2024 216.96 219.30 215.75 218.24 36,290,280 +0.28(+0.13%)
Jul 26, 2024 218.70 219.49 216.01 217.96 41,605,560 +0.47(+0.22%)
Jul 25, 2024 218.93 220.85 214.62 217.49 51,357,876 -1.05(-0.48%)
Jul 24, 2024 224.00 224.80 217.13 218.54 61,731,352 -6.47(-2.88%)
Jul 23, 2024 224.37 226.94 222.68 225.01 40,229,444 +1.05(+0.47%)
Jul 22, 2024 227.01 227.78 223.09 223.96 48,233,600 -0.35(-0.16%)
Jul 19, 2024 224.82 226.80 223.28 224.31 49,292,532 +0.13(+0.06%)
Jul 18, 2024 230.28 230.44 222.27 224.18 66,016,256 -4.70(-2.05%)
Jul 17, 2024 229.45 231.46 226.64 228.88 57,322,944 -5.94(-2.53%)
Jul 16, 2024 235.00 236.27 232.33 234.82 43,203,936 +0.42(+0.18%)
Jul 15, 2024 236.48 237.23 233.09 234.40 62,588,924 +3.86(+1.67%)
Jul 12, 2024 228.92 232.64 228.68 230.54 53,050,436 +2.97(+1.31%)
Jul 11, 2024 231.39 232.39 225.77 227.57 64,709,572 -5.41(-2.32%)
Jul 10, 2024 229.30 233.08 229.25 232.98 62,605,464 +4.30(+1.88%)
Jul 09, 2024 227.93 229.40 226.37 228.68 48,139,184 +0.86(+0.38%)
Jul 08, 2024 227.09 227.85 223.25 227.82 59,112,576 +1.48(+0.65%)
Jul 05, 2024 221.65 226.45 221.65 226.34 60,417,064 +4.79(+2.16%)
Jul 03, 2024 220.00 221.55 219.03 221.55 37,375,968 +1.28(+0.58%)
Jul 02, 2024 216.15 220.38 215.10 220.27 58,425,812 +3.52(+1.62%)
Jul 01, 2024 212.09 217.51 211.92 216.75 60,569,048 +6.13(+2.91%)
Jun 28, 2024 215.77 216.07 210.30 210.62 83,974,976 -3.48(-1.63%)
Jun 27, 2024 214.69 215.74 212.35 214.10 49,756,700 +0.85(+0.40%)
Jun 26, 2024 211.50 214.86 210.64 213.25 66,172,248 +4.18(+2.00%)
Jun 25, 2024 209.15 211.38 208.61 209.07 56,677,320 +0.93(+0.45%)
Jun 24, 2024 207.72 212.70 206.59 208.14 80,675,008 +0.65(+0.31%)
Jun 21, 2024 210.39 211.89 207.11 207.49 247,416,528 -2.19(-1.04%)
Jun 20, 2024 213.93 214.24 208.85 209.68 86,369,464 -4.61(-2.15%)
Jun 18, 2024 217.59 218.63 213.00 214.29 79,944,120 -2.38(-1.10%)
Jun 17, 2024 213.37 218.95 212.72 216.67 93,668,256 +4.18(+1.97%)
Jun 14, 2024 213.85 215.17 211.30 212.49 70,222,960 -1.75(-0.82%)
Jun 13, 2024 214.74 216.75 211.60 214.24 97,880,448 +1.17(+0.55%)
Jun 12, 2024 207.37 220.20 206.90 213.07 197,780,784 +5.92(+2.86%)
Jun 11, 2024 193.65 207.16 193.63 207.15 172,224,160 +14.03(+7.26%)
Jun 10, 2024 196.90 197.30 192.15 193.12 97,138,424 -3.77(-1.91%)
Jun 07, 2024 194.65 196.94 194.14 196.89 53,105,136 +2.41(+1.24%)
Jun 06, 2024 195.68 196.50 194.17 194.48 41,164,868 -1.39(-0.71%)
Jun 05, 2024 195.40 196.90 194.87 195.87 54,130,312 +1.52(+0.78%)
Jun 04, 2024 194.63 195.32 193.03 194.35 47,454,420 +0.32(+0.16%)
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.