Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Energy Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

125.69 USD +0.57 (+0.46%)
Streaming Delayed Price Updated: 7:32 AM EST, Mar 3, 2021 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 (%)
Feb 27, 2004 0.4100 0.4289 0.4098 0.4271 234,458,000 +0.02(+3.82%)
Feb 26, 2004 0.4079 0.4139 0.4071 0.4114 99,201,200 +0.00(+1.01%)
Feb 25, 2004 0.3968 0.4089 0.3966 0.4073 138,146,400 +0.01(+2.01%)
Feb 24, 2004 0.3954 0.4061 0.3929 0.3993 129,525,200 +0.00(+0.77%)
Feb 23, 2004 0.4009 0.4011 0.3909 0.3962 97,095,600 -0.00(-0.94%)
Feb 20, 2004 0.4018 0.4020 0.3966 0.4000 138,801,600 -0.00(-0.31%)
Feb 19, 2004 0.4163 0.4221 0.4002 0.4012 161,865,200 -0.01(-3.40%)
Feb 18, 2004 0.4139 0.4186 0.4116 0.4154 70,814,800 +0.00(+0.43%)
Feb 17, 2004 0.4125 0.4195 0.4125 0.4136 85,475,600 +0.00(+0.70%)
Feb 13, 2004 0.4259 0.4304 0.4077 0.4107 157,987,200 -0.01(-3.08%)
Feb 12, 2004 0.4227 0.4284 0.4214 0.4238 91,999,600 -0.00(-0.29%)
Feb 11, 2004 0.4123 0.4263 0.4116 0.4250 174,311,200 +0.01(+3.57%)
Feb 10, 2004 0.4039 0.4129 0.4007 0.4104 127,778,000 +0.01(+1.38%)
Feb 09, 2004 0.4039 0.4082 0.4018 0.4048 94,127,600 -0.00(-0.19%)
Feb 06, 2004 0.4009 0.4088 0.4000 0.4055 96,695,200 +0.01(+1.29%)
Feb 05, 2004 0.3896 0.4091 0.3895 0.4004 176,422,400 +0.01(+2.89%)
Feb 04, 2004 0.3929 0.3945 0.3875 0.3891 152,787,600 -0.01(-2.11%)
Feb 03, 2004 0.3982 0.4000 0.3929 0.3975 91,291,200 -0.00(-0.27%)
Feb 02, 2004 0.4011 0.4073 0.3943 0.3986 144,387,600 -0.00(-1.06%)
Jan 30, 2004 0.4061 0.4084 0.4004 0.4029 92,646,400 -0.00(-0.53%)
Jan 29, 2004 0.4041 0.4071 0.3962 0.4050 106,349,600 +0.00(+0.71%)
Jan 28, 2004 0.4079 0.4175 0.4002 0.4021 137,701,200 -0.01(-2.38%)
Jan 27, 2004 0.4113 0.4152 0.4071 0.4120 153,616,400 +0.00(+0.26%)
Jan 26, 2004 0.4011 0.4118 0.4005 0.4109 135,660,000 +0.01(+1.99%)
Jan 23, 2004 0.3973 0.4061 0.3973 0.4029 113,601,600 +0.01(+1.71%)
Jan 22, 2004 0.4029 0.4077 0.3961 0.3961 102,499,600 -0.01(-1.90%)
Jan 21, 2004 0.4054 0.4102 0.4005 0.4037 113,537,200 -0.00(-0.53%)
Jan 20, 2004 0.4048 0.4071 0.3973 0.4059 157,995,600 +0.00(+0.04%)
Jan 16, 2004 0.4106 0.4114 0.4037 0.4057 186,440,800 -0.00(-0.57%)
Jan 15, 2004 0.4091 0.4179 0.4018 0.4080 509,202,232 -0.02(-5.58%)
Jan 14, 2004 0.4357 0.4382 0.4246 0.4321 312,305,336 +0.00(+0.33%)
Jan 13, 2004 0.4411 0.4436 0.4261 0.4307 339,552,472 +0.01(+1.64%)
Jan 12, 2004 0.4136 0.4286 0.4125 0.4238 243,917,744 +0.01(+3.17%)
Jan 09, 2004 0.4148 0.4309 0.4070 0.4107 213,705,212 -0.01(-1.54%)
Jan 08, 2004 0.4079 0.4238 0.4045 0.4171 229,752,180 +0.01(+3.41%)
Jan 07, 2004 0.3946 0.4077 0.3916 0.4034 293,432,832 +0.01(+2.26%)
Jan 06, 2004 0.3973 0.4004 0.3877 0.3945 254,830,800 -0.00(-0.36%)
Jan 05, 2004 0.3825 0.3998 0.3825 0.3959 197,685,600 +0.02(+4.18%)
Jan 02, 2004 0.3848 0.3884 0.3782 0.3800 72,332,400 -0.00(-0.42%)
Dec 31, 2003 0.3812 0.3845 0.3782 0.3816 87,231,200 +0.00(+0.42%)
Dec 30, 2003 0.3782 0.3839 0.3777 0.3800 102,433,828 +0.00(+0.61%)
Dec 29, 2003 0.3734 0.3779 0.3725 0.3777 116,727,856 +0.01(+1.78%)
Dec 26, 2003 0.3634 0.3734 0.3632 0.3711 51,845,192 +0.01(+1.81%)
Dec 24, 2003 0.3521 0.3677 0.3509 0.3645 88,735,584 +0.01(+3.03%)
Dec 23, 2003 0.3557 0.3563 0.3500 0.3538 154,257,292 -0.00(-0.20%)
Dec 22, 2003 0.3509 0.3552 0.3438 0.3545 188,579,524 +0.00(+0.76%)
Dec 19, 2003 0.3605 0.3646 0.3504 0.3518 226,827,244 -0.01(-1.70%)
Dec 18, 2003 0.3554 0.3604 0.3554 0.3579 165,455,220 +0.00(+0.80%)
Dec 17, 2003 0.3586 0.3595 0.3534 0.3550 137,119,472 -0.00(-1.19%)
Dec 16, 2003 0.3605 0.3659 0.3573 0.3593 186,905,824 -0.00(-0.25%)
Dec 15, 2003 0.3837 0.3837 0.3584 0.3602 194,149,732 -0.01(-3.45%)
Dec 12, 2003 0.3807 0.3807 0.3696 0.3730 96,147,856 -0.01(-1.51%)
Dec 11, 2003 0.3616 0.3811 0.3609 0.3787 91,100,800 +0.01(+4.07%)
Dec 10, 2003 0.3652 0.3680 0.3564 0.3639 135,650,340 -0.00(-0.34%)
Dec 09, 2003 0.3780 0.3795 0.3643 0.3652 67,571,364 -0.01(-2.85%)
Dec 08, 2003 0.3711 0.3764 0.3645 0.3759 73,853,752 +0.00(+0.96%)
Dec 05, 2003 0.3777 0.3770 0.3702 0.3723 76,264,748 -0.01(-1.42%)
Dec 04, 2003 0.3739 0.3780 0.3709 0.3777 88,945,584 +0.00(+0.57%)
Dec 03, 2003 0.3846 0.3900 0.3743 0.3755 95,463,732 -0.01(-2.37%)
Dec 02, 2003 0.3857 0.3911 0.3823 0.3846 105,150,472 -0.00(-0.78%)
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.