Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
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
Your e-mail:
Friends e-mail:
Submit