MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

154.50 +3.68 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 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 (%)
Jan 30, 2004 0.1726 0.1736 0.1702 0.1713 217,923,040 -0.00(-0.53%)
Jan 29, 2004 0.1718 0.1731 0.1685 0.1722 250,155,728 +0.00(+0.71%)
Jan 28, 2004 0.1734 0.1775 0.1701 0.1710 323,901,024 -0.00(-2.38%)
Jan 27, 2004 0.1748 0.1765 0.1731 0.1751 361,336,800 +0.00(+0.26%)
Jan 26, 2004 0.1705 0.1751 0.1703 0.1747 319,099,712 +0.00(+1.99%)
Jan 23, 2004 0.1689 0.1726 0.1689 0.1713 267,213,904 +0.00(+1.71%)
Jan 22, 2004 0.1713 0.1733 0.1684 0.1684 241,099,760 -0.00(-1.90%)
Jan 21, 2004 0.1723 0.1744 0.1703 0.1716 267,062,416 -0.00(-0.53%)
Jan 20, 2004 0.1721 0.1731 0.1689 0.1726 371,637,568 +0.00(+0.04%)
Jan 16, 2004 0.1746 0.1749 0.1716 0.1725 438,546,400 -0.00(-0.57%)
Jan 15, 2004 0.1739 0.1776 0.1708 0.1735 1,197,746,432 -0.01(-5.58%)
Jan 14, 2004 0.1852 0.1863 0.1805 0.1837 734,605,184 +0.00(+0.33%)
Jan 13, 2004 0.1875 0.1886 0.1811 0.1831 798,696,000 +0.00(+1.64%)
Jan 12, 2004 0.1758 0.1822 0.1754 0.1802 573,743,808 +0.01(+3.17%)
Jan 09, 2004 0.1764 0.1832 0.1730 0.1746 502,677,824 -0.00(-1.54%)
Jan 08, 2004 0.1734 0.1802 0.1720 0.1773 540,423,552 +0.01(+3.41%)
Jan 07, 2004 0.1678 0.1733 0.1665 0.1715 690,213,248 +0.00(+2.26%)
Jan 06, 2004 0.1689 0.1702 0.1648 0.1677 599,413,504 -0.00(-0.36%)
Jan 05, 2004 0.1626 0.1700 0.1626 0.1683 464,996,448 +0.01(+4.18%)
Jan 02, 2004 0.1636 0.1651 0.1608 0.1616 170,140,416 -0.00(-0.42%)
Dec 31, 2003 0.1621 0.1634 0.1608 0.1622 205,185,392 +0.00(+0.42%)
Dec 30, 2003 0.1608 0.1632 0.1606 0.1616 240,945,056 +0.00(+0.61%)
Dec 29, 2003 0.1587 0.1606 0.1584 0.1606 274,567,488 +0.00(+1.78%)
Dec 26, 2003 0.1545 0.1587 0.1544 0.1578 121,950,360 +0.00(+1.81%)
Dec 24, 2003 0.1497 0.1563 0.1492 0.1549 208,724,016 +0.00(+3.03%)
Dec 23, 2003 0.1512 0.1515 0.1488 0.1504 362,844,288 -0.00(-0.20%)
Dec 22, 2003 0.1492 0.1510 0.1461 0.1507 443,577,120 +0.00(+0.76%)
Dec 19, 2003 0.1533 0.1550 0.1489 0.1496 533,543,488 -0.00(-1.70%)
Dec 18, 2003 0.1511 0.1532 0.1511 0.1521 389,184,096 +0.00(+0.81%)
Dec 17, 2003 0.1524 0.1528 0.1502 0.1509 322,532,672 -0.00(-1.19%)
Dec 16, 2003 0.1533 0.1556 0.1519 0.1527 439,640,256 -0.00(-0.25%)
Dec 15, 2003 0.1631 0.1631 0.1524 0.1531 456,679,360 -0.01(-3.45%)
Dec 12, 2003 0.1619 0.1619 0.1571 0.1586 226,159,168 -0.00(-1.51%)
Dec 11, 2003 0.1537 0.1620 0.1534 0.1610 214,287,472 +0.01(+4.07%)
Dec 10, 2003 0.1552 0.1565 0.1515 0.1547 319,076,992 -0.00(-0.34%)
Dec 09, 2003 0.1607 0.1613 0.1549 0.1552 158,941,488 -0.00(-2.85%)
Dec 08, 2003 0.1578 0.1600 0.1549 0.1598 173,718,944 +0.00(+0.96%)
Dec 05, 2003 0.1606 0.1603 0.1574 0.1583 179,390,080 -0.00(-1.42%)
Dec 04, 2003 0.1590 0.1607 0.1577 0.1606 209,217,968 +0.00(+0.57%)
Dec 03, 2003 0.1635 0.1658 0.1591 0.1597 224,549,968 -0.00(-2.37%)
Dec 02, 2003 0.1640 0.1663 0.1625 0.1635 247,335,136 -0.00(-0.78%)
Dec 01, 2003 0.1597 0.1659 0.1594 0.1648 425,163,648 +0.01(+3.83%)
Nov 28, 2003 0.1578 0.1600 0.1558 0.1587 89,494,328 +0.00(+0.92%)
Nov 26, 2003 0.1586 0.1606 0.1537 0.1573 288,295,680 +0.00(+0.19%)
Nov 25, 2003 0.1612 0.1613 0.1565 0.1570 315,962,720 -0.00(-2.22%)
Nov 24, 2003 0.1556 0.1615 0.1552 0.1606 449,469,952 +0.01(+4.29%)
Nov 21, 2003 0.1547 0.1562 0.1507 0.1540 281,770,592 -0.00(-0.47%)
Nov 20, 2003 0.1526 0.1600 0.1526 0.1547 281,779,744 -0.00(-0.22%)
Nov 19, 2003 0.1561 0.1568 0.1538 0.1550 405,265,856 +0.00(+0.05%)
Nov 18, 2003 0.1610 0.1620 0.1545 0.1549 313,484,736 -0.01(-3.41%)
Nov 17, 2003 0.1621 0.1622 0.1590 0.1604 266,180,080 -0.00(-1.54%)
Nov 14, 2003 0.1707 0.1716 0.1616 0.1629 278,789,280 -0.01(-4.28%)
Nov 13, 2003 0.1675 0.1713 0.1664 0.1702 250,237,072 +0.00(+0.40%)
Nov 12, 2003 0.1631 0.1725 0.1631 0.1695 352,513,312 +0.01(+3.67%)
Nov 11, 2003 0.1663 0.1672 0.1631 0.1635 252,936,880 -0.00(-1.64%)
Nov 10, 2003 0.1704 0.1720 0.1658 0.1663 275,264,384 -0.00(-2.67%)
Nov 07, 2003 0.1761 0.1764 0.1704 0.1708 247,151,264 -0.00(-2.68%)
Nov 06, 2003 0.1739 0.1757 0.1720 0.1755 466,747,328 +0.00(+0.39%)
Nov 05, 2003 0.1732 0.1756 0.1706 0.1748 379,178,528 +0.00(+0.52%)
Nov 04, 2003 0.1751 0.1754 0.1715 0.1739 290,693,248 -0.00(-0.95%)
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.
TOP
Email a Story