Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

225.91 -4.19 (-1.82%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Jul 31, 2020 411.54 425.66 403.30 425.04 93,573,800 +40.28(+10.47%)
Jul 30, 2020 376.75 385.19 375.07 384.76 39,249,680 +4.60(+1.21%)
Jul 29, 2020 375.00 380.92 374.85 380.16 22,556,212 +7.15(+1.92%)
Jul 28, 2020 377.47 378.20 372.99 373.01 25,883,288 -6.23(-1.64%)
Jul 27, 2020 374.84 379.62 373.92 379.24 30,267,468 +8.78(+2.37%)
Jul 24, 2020 363.95 371.88 356.58 370.46 46,359,700 -0.92(-0.25%)
Jul 23, 2020 387.99 388.31 368.04 371.38 49,206,940 -17.71(-4.55%)
Jul 22, 2020 386.77 391.90 386.41 389.09 22,229,992 +1.09(+0.28%)
Jul 21, 2020 396.69 397.00 386.97 388.00 25,892,382 -5.43(-1.38%)
Jul 20, 2020 385.67 394.00 384.25 393.43 22,555,898 +8.12(+2.11%)
Jul 17, 2020 387.95 388.59 383.36 385.31 23,046,700 -0.78(-0.20%)
Jul 16, 2020 386.25 389.62 383.62 386.09 27,620,952 -4.81(-1.23%)
Jul 15, 2020 395.96 396.99 385.96 390.90 38,258,144 +2.67(+0.69%)
Jul 14, 2020 379.36 389.02 375.51 388.23 42,711,256 +6.32(+1.65%)
Jul 13, 2020 389.06 399.82 381.03 381.91 47,872,624 -1.77(-0.46%)
Jul 10, 2020 381.34 383.92 378.82 383.68 22,564,300 +0.95(+0.25%)
Jul 09, 2020 385.05 385.27 378.69 382.73 31,372,594 +0.83(+0.22%)
Jul 08, 2020 376.72 381.90 376.36 381.90 29,233,688 +8.03(+2.15%)
Jul 07, 2020 375.41 378.62 372.23 373.87 28,077,704 +0.02(+0.01%)
Jul 06, 2020 370.00 375.78 369.87 373.85 29,621,124 +9.74(+2.68%)
Jul 02, 2020 367.85 370.47 363.64 364.11 28,510,300 +0.00(+0.00%)
Jul 01, 2020 365.12 367.36 363.91 364.11 27,660,012 -0.69(-0.19%)
Jun 30, 2020 360.08 365.98 360.00 364.80 35,040,324 +3.02(+0.83%)
Jun 29, 2020 353.25 362.17 351.28 361.78 32,630,944 +8.15(+2.30%)
Jun 26, 2020 364.41 365.32 353.02 353.63 51,314,200 -11.21(-3.07%)
Jun 25, 2020 360.70 365.00 357.57 364.84 34,345,832 +4.78(+1.33%)
Jun 24, 2020 365.00 368.79 358.52 360.06 48,111,888 -6.47(-1.77%)
Jun 23, 2020 364.00 372.38 362.27 366.53 53,003,248 +6.41(+1.78%)
Jun 22, 2020 351.34 360.12 351.15 360.12 33,813,016 +10.40(+2.97%)
Jun 19, 2020 354.64 356.56 345.15 349.72 66,118,900 -2.01(-0.57%)
Jun 18, 2020 351.41 353.45 349.22 351.73 24,178,286 +0.14(+0.04%)
Jun 17, 2020 355.15 355.40 351.09 351.59 28,566,436 -0.49(-0.14%)
Jun 16, 2020 351.46 353.20 344.72 352.08 41,309,412 +9.09(+2.65%)
Jun 15, 2020 333.25 345.68 332.58 342.99 34,663,572 +4.19(+1.24%)
Jun 12, 2020 344.72 347.80 334.22 338.80 50,036,500 +1.33(+0.39%)
Jun 11, 2020 349.31 351.06 335.48 337.47 50,325,672 -14.55(-4.13%)
Jun 10, 2020 347.90 354.77 346.09 352.02 41,604,384 +8.03(+2.33%)
Jun 09, 2020 332.14 345.61 332.01 343.99 36,909,404 +10.53(+3.16%)
Jun 08, 2020 330.25 333.60 327.32 333.46 23,899,768 +1.96(+0.59%)
Jun 05, 2020 323.35 331.75 323.23 331.50 34,312,500 +9.18(+2.85%)
Jun 04, 2020 324.39 325.62 320.78 322.32 21,876,552 -2.80(-0.86%)
Jun 03, 2020 324.66 326.20 322.30 325.12 26,106,352 +1.78(+0.55%)
Jun 02, 2020 320.74 323.44 318.93 323.34 21,865,004 +1.49(+0.46%)
Jun 01, 2020 317.75 322.35 317.21 321.85 20,228,556 +3.91(+1.23%)
May 29, 2020 319.25 321.15 316.47 317.94 38,399,500 -0.31(-0.10%)
May 28, 2020 316.77 323.44 315.63 318.25 33,418,268 +0.14(+0.04%)
May 27, 2020 316.14 318.71 313.09 318.11 28,224,068 +1.38(+0.44%)
May 26, 2020 323.50 324.24 316.50 316.73 31,356,216 -2.16(-0.68%)
May 22, 2020 315.77 319.23 315.35 318.89 20,450,700 +2.39(+0.76%)
May 21, 2020 318.66 320.89 315.87 316.50 25,661,536 -2.73(-0.86%)
May 20, 2020 316.68 319.52 316.20 319.23 27,860,492 +6.09(+1.94%)
May 19, 2020 315.03 318.52 313.01 313.14 25,407,166 -1.82(-0.58%)
May 18, 2020 313.17 316.50 310.32 314.96 33,826,968 +7.25(+2.36%)
May 15, 2020 300.35 307.90 300.21 307.71 41,587,000 -1.83(-0.59%)
May 14, 2020 304.51 309.79 301.53 309.54 39,685,432 +1.89(+0.61%)
May 13, 2020 312.15 315.95 303.21 307.65 50,118,416 -3.76(-1.21%)
May 12, 2020 317.83 319.69 310.91 311.41 40,472,576 -3.60(-1.14%)
May 11, 2020 308.10 317.05 307.24 315.01 36,444,796 +4.88(+1.57%)
May 08, 2020 305.64 310.35 304.29 310.13 33,511,900 +6.39(+2.10%)
May 07, 2020 303.22 305.17 301.97 303.74 28,762,744 +3.11(+1.03%)
May 06, 2020 300.18 303.24 298.87 300.63 35,551,604 +3.07(+1.03%)
May 05, 2020 295.06 301.00 294.46 297.56 36,914,940 +4.40(+1.50%)
May 04, 2020 289.17 293.69 286.32 293.16 33,379,804 +4.09(+1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.