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

Apple (NQ: AAPL )

129.74 USD +1.64 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2003 0.3757 0.3902 0.3750 0.3877 180,751,340 +0.01(+3.83%)
Nov 28, 2003 0.3711 0.3762 0.3664 0.3734 38,047,044 +0.00(+0.92%)
Nov 26, 2003 0.3730 0.3777 0.3616 0.3700 122,564,176 +0.00(+0.19%)
Nov 25, 2003 0.3791 0.3795 0.3681 0.3693 134,326,360 -0.01(-2.22%)
Nov 24, 2003 0.3661 0.3798 0.3652 0.3777 191,084,768 +0.02(+4.29%)
Nov 21, 2003 0.3638 0.3675 0.3545 0.3621 119,790,132 -0.00(-0.47%)
Nov 20, 2003 0.3589 0.3764 0.3589 0.3638 119,794,024 -0.00(-0.22%)
Nov 19, 2003 0.3671 0.3688 0.3618 0.3646 172,292,120 +0.00(+0.05%)
Nov 18, 2003 0.3787 0.3811 0.3634 0.3645 133,272,888 -0.01(-3.41%)
Nov 17, 2003 0.3812 0.3816 0.3741 0.3773 113,162,084 -0.01(-1.54%)
Nov 14, 2003 0.4014 0.4037 0.3800 0.3832 118,522,684 -0.02(-4.28%)
Nov 13, 2003 0.3941 0.4029 0.3914 0.4004 106,384,180 +0.00(+0.40%)
Nov 12, 2003 0.3836 0.4057 0.3836 0.3987 149,865,240 +0.01(+3.67%)
Nov 11, 2003 0.3911 0.3932 0.3836 0.3846 107,531,956 -0.01(-1.64%)
Nov 10, 2003 0.4009 0.4045 0.3900 0.3911 117,024,124 -0.01(-2.67%)
Nov 07, 2003 0.4141 0.4150 0.4009 0.4018 105,072,296 -0.01(-2.68%)
Nov 06, 2003 0.4091 0.4134 0.4045 0.4129 198,429,952 +0.00(+0.39%)
Nov 05, 2003 0.4075 0.4130 0.4012 0.4113 161,201,516 +0.00(+0.52%)
Nov 04, 2003 0.4120 0.4125 0.4034 0.4091 123,583,460 -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.