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 (%)
Aug 31, 2021 150.15 150.28 148.80 149.33 87,850,368 -1.27(-0.84%)
Aug 30, 2021 146.55 150.96 146.16 150.60 92,550,232 +4.45(+3.04%)
Aug 27, 2021 145.05 146.30 144.41 146.15 56,736,852 +1.04(+0.72%)
Aug 26, 2021 145.91 146.66 145.08 145.11 49,389,444 -0.81(-0.55%)
Aug 25, 2021 147.34 147.84 145.37 145.92 59,959,600 -1.24(-0.84%)
Aug 24, 2021 146.99 148.38 146.69 147.16 49,388,324 -0.09(-0.06%)
Aug 23, 2021 145.87 147.72 145.45 147.24 61,085,288 +1.50(+1.03%)
Aug 20, 2021 145.01 146.05 144.36 145.75 61,614,672 +1.47(+1.02%)
Aug 19, 2021 142.64 145.56 142.12 144.28 88,365,440 +0.33(+0.23%)
Aug 18, 2021 147.33 148.24 143.74 143.95 87,697,848 -3.77(-2.55%)
Aug 17, 2021 147.76 149.18 146.63 147.72 93,737,728 -0.91(-0.62%)
Aug 16, 2021 146.09 148.70 144.07 148.63 105,171,696 +1.99(+1.35%)
Aug 13, 2021 146.52 146.98 145.83 146.64 60,369,300 +0.21(+0.14%)
Aug 12, 2021 143.78 146.59 143.45 146.44 74,967,848 +2.98(+2.08%)
Aug 11, 2021 143.65 144.30 143.13 143.46 49,339,564 +0.25(+0.17%)
Aug 10, 2021 144.03 145.28 142.91 143.21 70,146,984 -0.47(-0.33%)
Aug 09, 2021 143.79 144.28 143.12 143.68 49,711,544 -0.05(-0.03%)
Aug 06, 2021 143.94 144.69 143.23 143.73 55,033,216 -0.69(-0.48%)
Aug 05, 2021 144.34 145.19 143.59 144.42 47,213,484 +0.12(+0.08%)
Aug 04, 2021 144.63 145.14 143.66 144.30 57,369,624 -0.41(-0.28%)
Aug 03, 2021 143.19 145.39 142.57 144.72 65,904,040 +1.81(+1.26%)
Aug 02, 2021 143.73 144.31 142.64 142.91 64,034,912 -0.33(-0.23%)
Jul 30, 2021 141.79 143.71 141.52 143.24 71,727,528 +0.22(+0.15%)
Jul 29, 2021 142.08 143.92 141.99 143.03 57,633,804 +0.65(+0.46%)
Jul 28, 2021 142.21 144.33 139.98 142.38 121,062,680 -1.76(-1.22%)
Jul 27, 2021 146.44 146.53 142.94 144.14 106,289,568 -2.18(-1.49%)
Jul 26, 2021 145.61 147.14 145.05 146.32 73,688,080 +0.42(+0.29%)
Jul 23, 2021 144.90 146.05 144.28 145.90 72,752,728 +1.73(+1.20%)
Jul 22, 2021 143.31 145.54 143.19 144.17 78,698,496 +1.38(+0.96%)
Jul 21, 2021 142.92 143.51 142.03 142.79 76,794,816 -0.74(-0.51%)
Jul 20, 2021 140.89 144.46 140.40 143.53 98,540,016 +3.63(+2.60%)
Jul 19, 2021 141.17 141.49 139.13 139.89 123,592,352 -3.87(-2.69%)
Jul 16, 2021 145.80 147.07 143.26 143.76 96,563,864 -2.05(-1.41%)
Jul 15, 2021 146.56 147.31 144.45 145.82 108,720,864 -0.66(-0.45%)
Jul 14, 2021 145.44 146.89 145.03 146.47 129,300,024 +3.45(+2.41%)
Jul 13, 2021 141.45 144.81 141.05 143.03 104,267,520 +1.12(+0.79%)
Jul 12, 2021 143.59 143.69 141.42 141.91 77,646,944 -0.60(-0.42%)
Jul 09, 2021 140.19 143.04 140.09 142.51 101,715,744 +1.84(+1.31%)
Jul 08, 2021 139.04 141.47 138.14 140.67 107,534,320 -1.31(-0.92%)
Jul 07, 2021 140.97 142.29 140.10 141.98 106,755,680 +2.50(+1.80%)
Jul 06, 2021 137.56 140.58 137.56 139.47 110,081,800 +2.02(+1.47%)
Jul 02, 2021 135.43 137.49 135.27 137.45 80,387,856 +2.64(+1.96%)
Jul 01, 2021 134.15 134.86 133.32 134.81 53,416,872 +0.30(+0.23%)
Jun 30, 2021 133.73 134.94 133.43 134.50 64,375,464 +0.62(+0.46%)
Jun 29, 2021 132.38 134.04 131.94 133.88 65,730,436 +1.52(+1.15%)
Jun 28, 2021 131.02 132.82 130.96 132.36 63,212,528 +1.64(+1.25%)
Jun 25, 2021 131.07 131.49 130.43 130.72 72,076,920 -0.29(-0.22%)
Jun 24, 2021 132.04 132.22 130.54 131.02 69,927,352 -0.28(-0.22%)
Jun 23, 2021 131.37 131.91 130.84 131.30 61,269,188 -0.27(-0.20%)
Jun 22, 2021 129.76 131.67 129.26 131.57 76,102,240 +1.64(+1.26%)
Jun 21, 2021 127.96 130.03 126.89 129.93 81,066,544 +1.81(+1.41%)
Jun 18, 2021 128.37 129.15 127.90 128.12 110,943,824 -1.31(-1.01%)
Jun 17, 2021 127.47 130.17 127.32 129.43 98,440,576 +1.61(+1.26%)
Jun 16, 2021 128.03 128.54 126.16 127.81 93,414,808 +0.50(+0.39%)
Jun 15, 2021 127.61 128.26 127.09 127.31 63,854,248 -0.83(-0.64%)
Jun 14, 2021 125.53 128.20 124.79 128.14 98,611,976 +3.07(+2.46%)
Jun 11, 2021 124.26 125.15 123.84 125.06 54,500,192 +1.22(+0.98%)
Jun 10, 2021 124.74 125.89 123.68 123.85 72,435,024 -1.00(-0.80%)
Jun 09, 2021 124.93 125.46 124.25 124.85 57,889,352 +0.38(+0.31%)
Jun 08, 2021 124.33 126.16 123.95 124.47 75,730,792 +0.82(+0.67%)
Jun 07, 2021 123.91 124.05 122.59 123.64 72,295,392 +0.01(+0.01%)
Jun 04, 2021 121.84 123.90 121.63 123.63 76,542,640 +2.31(+1.90%)
Jun 03, 2021 122.44 122.61 120.92 121.32 77,531,032 -1.49(-1.22%)
Jun 02, 2021 122.05 122.99 121.82 122.82 60,315,656 +0.77(+0.63%)
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.