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 (%)
Sep 28, 2007 153.44 154.60 152.75 153.47 21,918,436 -1.03(-0.67%)
Sep 27, 2007 153.77 154.52 152.32 154.50 23,427,980 +1.73(+1.13%)
Sep 26, 2007 154.47 155.00 151.25 152.77 34,797,228 -0.41(-0.27%)
Sep 25, 2007 146.84 153.22 146.82 153.18 42,494,696 +4.90(+3.30%)
Sep 24, 2007 146.73 149.85 146.65 148.28 37,503,072 +4.13(+2.87%)
Sep 21, 2007 141.14 144.65 140.31 144.15 40,657,400 +3.84(+2.74%)
Sep 20, 2007 140.15 141.79 139.32 140.31 24,680,702 -0.46(-0.33%)
Sep 19, 2007 143.02 143.16 139.40 140.77 36,640,448 -0.15(-0.11%)
Sep 18, 2007 139.06 142.85 137.83 140.92 37,958,264 +2.51(+1.81%)
Sep 17, 2007 138.99 140.59 137.60 138.41 28,305,484 -0.40(-0.29%)
Sep 14, 2007 136.57 138.98 136.20 138.81 21,660,012 +1.61(+1.17%)
Sep 13, 2007 138.83 139.00 136.65 137.20 23,407,762 +0.35(+0.26%)
Sep 12, 2007 135.99 139.40 135.75 136.85 36,527,496 +1.36(+1.00%)
Sep 11, 2007 137.90 138.30 133.75 135.49 34,667,952 -1.22(-0.89%)
Sep 10, 2007 137.00 138.04 133.95 136.71 53,080,800 +4.94(+3.75%)
Sep 07, 2007 132.01 132.30 130.00 131.77 51,053,332 -3.24(-2.40%)
Sep 06, 2007 135.56 137.57 132.71 135.01 67,853,176 -1.75(-1.28%)
Sep 05, 2007 144.97 145.84 136.10 136.76 82,993,456 -7.40(-5.13%)
Sep 04, 2007 139.94 145.73 139.84 144.16 46,878,760 +5.68(+4.10%)
Aug 31, 2007 139.49 139.65 137.41 138.48 31,263,340 +2.23(+1.64%)
Aug 30, 2007 132.67 138.25 132.30 136.25 51,242,648 +2.17(+1.62%)
Aug 29, 2007 129.88 134.18 129.54 134.08 41,639,324 +7.26(+5.72%)
Aug 28, 2007 130.99 132.41 126.63 126.82 42,051,092 -5.43(-4.11%)
Aug 27, 2007 133.39 134.66 132.10 132.25 25,242,844 -3.05(-2.25%)
Aug 24, 2007 130.53 135.37 129.81 135.30 32,520,148 +4.23(+3.23%)
Aug 23, 2007 133.09 133.34 129.76 131.07 30,929,124 -1.44(-1.09%)
Aug 22, 2007 131.22 132.75 130.33 132.51 37,777,312 +4.94(+3.87%)
Aug 21, 2007 122.21 128.96 121.00 127.57 46,464,976 +5.35(+4.38%)
Aug 20, 2007 123.96 124.50 120.50 122.22 28,685,514 +0.16(+0.13%)
Aug 17, 2007 122.01 123.50 119.82 122.06 42,655,648 +5.01(+4.28%)
Aug 16, 2007 117.01 118.50 111.62 117.05 66,631,680 -2.85(-2.38%)
Aug 15, 2007 122.74 124.86 119.65 119.90 35,413,704 -4.13(-3.33%)
Aug 14, 2007 128.29 128.30 123.71 124.03 26,386,316 -3.76(-2.94%)
Aug 13, 2007 128.32 129.35 126.50 127.79 26,886,300 +2.79(+2.23%)
Aug 10, 2007 123.12 127.75 120.30 125.00 50,340,712 -1.39(-1.10%)
Aug 09, 2007 131.11 133.00 125.09 126.39 40,180,992 -7.62(-5.69%)
Aug 08, 2007 136.76 136.86 132.00 134.01 28,855,784 -1.02(-0.76%)
Aug 07, 2007 134.94 137.24 132.63 135.03 33,951,232 -0.22(-0.16%)
Aug 06, 2007 132.90 135.27 128.30 135.25 33,027,840 +3.40(+2.58%)
Aug 03, 2007 133.65 135.95 131.50 131.85 24,228,508 -4.64(-3.40%)
Aug 02, 2007 136.65 136.96 134.15 136.49 30,445,750 +1.49(+1.10%)
Aug 01, 2007 133.64 135.38 127.77 135.00 62,501,836 +3.24(+2.46%)
Jul 31, 2007 142.97 143.48 131.52 131.76 62,901,564 -9.67(-6.84%)
Jul 30, 2007 144.33 145.45 139.57 141.43 39,573,396 -2.42(-1.68%)
Jul 27, 2007 146.19 148.92 143.78 143.85 41,419,472 -2.15(-1.47%)
Jul 26, 2007 145.91 148.50 136.96 146.00 78,111,184 +8.74(+6.37%)
Jul 25, 2007 137.35 138.36 135.00 137.26 57,006,836 +2.37(+1.76%)
Jul 24, 2007 138.88 141.00 134.15 134.89 64,118,064 -8.81(-6.13%)
Jul 23, 2007 143.31 145.22 140.93 143.70 36,958,512 -0.05(-0.03%)
Jul 20, 2007 141.68 144.18 140.00 143.75 41,587,916 +3.75(+2.68%)
Jul 19, 2007 140.30 140.81 139.65 140.00 26,159,348 +1.88(+1.36%)
Jul 18, 2007 138.19 138.44 136.04 138.12 27,034,764 -0.79(-0.57%)
Jul 17, 2007 138.30 139.60 137.50 138.91 25,335,072 +0.81(+0.59%)
Jul 16, 2007 138.39 139.98 137.50 138.10 33,421,754 +0.37(+0.27%)
Jul 13, 2007 135.03 137.85 134.52 137.73 32,401,116 +3.66(+2.73%)
Jul 12, 2007 133.85 134.24 132.39 134.07 25,152,516 +1.68(+1.27%)
Jul 11, 2007 132.07 133.70 131.31 132.39 29,313,776 +0.04(+0.03%)
Jul 10, 2007 128.88 134.50 128.81 132.35 44,793,920 +2.02(+1.55%)
Jul 09, 2007 132.38 132.90 129.18 130.33 35,532,476 -1.97(-1.49%)
Jul 06, 2007 133.13 133.34 130.40 132.30 31,225,102 -0.45(-0.34%)
Jul 05, 2007 128.80 132.97 128.69 132.75 51,841,824 +5.58(+4.39%)
Jul 03, 2007 122.00 127.40 121.50 127.17 41,517,192 +5.91(+4.87%)
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.