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 )

172.10 +3.61 (+2.14%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 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 30, 2003 0.3766 0.3789 0.3650 0.3700 142,459,296 -0.01(-2.72%)
Sep 29, 2003 0.3837 0.3870 0.3688 0.3804 181,959,648 +0.01(+2.95%)
Sep 26, 2003 0.3625 0.3875 0.3598 0.3695 173,569,728 +0.00(+1.27%)
Sep 25, 2003 0.3811 0.3816 0.3616 0.3648 284,801,568 -0.02(-4.17%)
Sep 24, 2003 0.4005 0.3991 0.3777 0.3807 150,274,000 -0.02(-4.95%)
Sep 23, 2003 0.3932 0.4011 0.3907 0.4005 65,914,656 +0.01(+1.59%)
Sep 22, 2003 0.3961 0.4018 0.3914 0.3943 89,504,568 -0.01(-2.21%)
Sep 19, 2003 0.4086 0.4116 0.4005 0.4032 101,455,280 -0.01(-1.31%)
Sep 18, 2003 0.3946 0.4105 0.3920 0.4086 126,437,216 +0.01(+3.44%)
Sep 17, 2003 0.3995 0.3996 0.3903 0.3950 144,698,192 -0.00(-1.07%)
Sep 16, 2003 0.3966 0.4053 0.3964 0.3993 134,499,232 +0.00(+0.68%)
Sep 15, 2003 0.4073 0.4089 0.3950 0.3966 113,419,592 -0.02(-3.85%)
Sep 12, 2003 0.4020 0.4132 0.3984 0.4125 90,000,392 +0.01(+2.39%)
Sep 11, 2003 0.3973 0.4070 0.3946 0.4029 106,968,392 +0.01(+1.71%)
Sep 10, 2003 0.3973 0.4037 0.3948 0.3961 112,445,192 -0.00(-0.85%)
Sep 09, 2003 0.4023 0.4048 0.3950 0.3995 90,185,192 -0.01(-1.63%)
Sep 08, 2003 0.4014 0.4070 0.4012 0.4061 83,644,400 +0.00(+1.07%)
Sep 05, 2003 0.4059 0.4134 0.4002 0.4018 120,055,592 -0.01(-1.45%)
Sep 04, 2003 0.4136 0.4152 0.4066 0.4077 103,994,792 -0.00(-0.52%)
Sep 03, 2003 0.4071 0.4164 0.4064 0.4098 134,456,000 +0.00(+0.44%)
Sep 02, 2003 0.4046 0.4089 0.4000 0.4080 121,998,792 +0.00(+1.06%)
Aug 29, 2003 0.3964 0.4080 0.3937 0.4037 132,591,192 +0.01(+1.89%)
Aug 28, 2003 0.3809 0.3968 0.3809 0.3962 159,919,200 +0.01(+3.31%)
Aug 27, 2003 0.3734 0.3836 0.3689 0.3836 112,851,192 +0.01(+2.04%)
Aug 26, 2003 0.3705 0.3762 0.3634 0.3759 82,479,600 +0.00(+0.91%)
Aug 25, 2003 0.3711 0.3734 0.3659 0.3725 68,966,800 -0.00(-0.10%)
Aug 22, 2003 0.3895 0.3929 0.3685 0.3729 125,131,992 -0.01(-3.69%)
Aug 21, 2003 0.3755 0.3876 0.3741 0.3871 128,197,992 +0.01(+3.19%)
Aug 20, 2003 0.3604 0.3798 0.3596 0.3752 136,665,200 +0.01(+3.40%)
Aug 19, 2003 0.3638 0.3652 0.3571 0.3629 66,872,396 -0.00(-0.10%)
Aug 18, 2003 0.3546 0.3645 0.3521 0.3632 96,793,192 +0.01(+3.20%)
Aug 15, 2003 0.3575 0.3584 0.3511 0.3520 62,932,796 -0.00(-1.30%)
Aug 14, 2003 0.3609 0.3630 0.3561 0.3566 96,499,192 -0.00(-1.04%)
Aug 13, 2003 0.3546 0.3632 0.3496 0.3604 142,049,600 +0.01(+2.44%)
Aug 12, 2003 0.3529 0.3536 0.3475 0.3518 82,219,200 +0.00(+0.20%)
Aug 11, 2003 0.3539 0.3559 0.3484 0.3511 68,614,000 +0.00(+0.10%)
Aug 08, 2003 0.3591 0.3595 0.3500 0.3507 68,924,800 -0.01(-1.46%)
Aug 07, 2003 0.3523 0.3588 0.3468 0.3559 87,483,200 +0.01(+1.53%)
Aug 06, 2003 0.3582 0.3602 0.3482 0.3505 122,732,392 -0.01(-3.68%)
Aug 05, 2003 0.3812 0.3821 0.3589 0.3639 124,720,392 -0.01(-3.91%)
Aug 04, 2003 0.3666 0.3839 0.3621 0.3787 115,057,592 +0.01(+2.32%)
Aug 01, 2003 0.3750 0.3798 0.3686 0.3702 74,345,600 -0.01(-1.66%)
Jul 31, 2003 0.3704 0.3812 0.3673 0.3764 150,752,000 +0.01(+3.94%)
Jul 30, 2003 0.3709 0.3732 0.3602 0.3621 86,797,200 -0.01(-2.12%)
Jul 29, 2003 0.3748 0.3764 0.3664 0.3700 98,646,792 -0.00(-1.29%)
Jul 28, 2003 0.3839 0.3840 0.3725 0.3748 85,181,600 -0.01(-2.55%)
Jul 25, 2003 0.3645 0.3852 0.3643 0.3846 108,390,792 +0.02(+5.02%)
Jul 24, 2003 0.3757 0.3839 0.3639 0.3663 114,617,992 -0.01(-1.35%)
Jul 23, 2003 0.3741 0.3743 0.3654 0.3713 71,517,600 -0.00(-0.05%)
Jul 22, 2003 0.3727 0.3743 0.3661 0.3714 99,212,392 +0.00(+0.92%)
Jul 21, 2003 0.3695 0.3714 0.3625 0.3680 92,632,392 -0.00(-1.19%)
Jul 18, 2003 0.3732 0.3782 0.3643 0.3725 149,419,200 -0.00(-0.20%)
Jul 17, 2003 0.3605 0.3741 0.3595 0.3732 376,034,368 +0.02(+5.18%)
Jul 16, 2003 0.3566 0.3571 0.3461 0.3548 126,915,592 +0.00(+1.33%)
Jul 15, 2003 0.3575 0.3614 0.3470 0.3502 103,440,392 -0.01(-1.46%)
Jul 14, 2003 0.3573 0.3643 0.3548 0.3554 94,203,192 +0.00(+0.25%)
Jul 11, 2003 0.3511 0.3571 0.3488 0.3545 68,429,200 +0.00(+1.38%)
Jul 10, 2003 0.3550 0.3561 0.3459 0.3496 85,705,200 -0.01(-1.56%)
Jul 09, 2003 0.3609 0.3652 0.3551 0.3552 106,945,992 -0.01(-2.50%)
Jul 08, 2003 0.3486 0.3661 0.3480 0.3643 128,382,792 +0.01(+2.67%)
Jul 07, 2003 0.3441 0.3604 0.3416 0.3548 145,166,000 +0.01(+3.87%)
Jul 03, 2003 0.3393 0.3491 0.3389 0.3416 68,885,600 -0.00(-0.73%)
Jul 02, 2003 0.3398 0.3464 0.3396 0.3441 162,201,200 +0.00(+0.94%)
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