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

Apple (NQ: AAPL )

130.46 USD -1.33 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2004 0.6964 0.7013 0.6866 0.6920 212,545,200 +0.00(+0.18%)
Sep 29, 2004 0.6773 0.6939 0.6754 0.6907 136,766,000 +0.01(+1.68%)
Sep 28, 2004 0.6696 0.6837 0.6687 0.6793 176,590,400 +0.01(+1.36%)
Sep 27, 2004 0.6602 0.6782 0.6577 0.6702 198,847,600 +0.00(+0.64%)
Sep 24, 2004 0.6679 0.6786 0.6634 0.6659 184,741,200 +0.00(+0.05%)
Sep 23, 2004 0.6614 0.6696 0.6595 0.6655 198,741,200 +0.01(+0.95%)
Sep 22, 2004 0.6804 0.6811 0.6573 0.6593 200,891,600 -0.02(-2.87%)
Sep 21, 2004 0.6732 0.6941 0.6689 0.6787 193,382,000 +0.01(+0.80%)
Sep 20, 2004 0.6589 0.6782 0.6584 0.6734 122,528,000 +0.01(+1.53%)
Sep 17, 2004 0.6527 0.6675 0.6500 0.6632 256,743,200 +0.01(+2.17%)
Sep 16, 2004 0.6286 0.6564 0.6264 0.6491 250,961,424 +0.02(+3.27%)
Sep 15, 2004 0.6286 0.6335 0.6214 0.6286 116,620,000 -0.01(-0.82%)
Sep 14, 2004 0.6304 0.6348 0.6211 0.6338 128,903,600 -0.00(-0.28%)
Sep 13, 2004 0.6404 0.6441 0.6307 0.6355 141,019,200 -0.01(-0.78%)
Sep 10, 2004 0.6372 0.6470 0.6332 0.6405 162,766,800 +0.00(+0.48%)
Sep 09, 2004 0.6446 0.6482 0.6300 0.6375 230,725,600 -0.01(-1.79%)
Sep 08, 2004 0.6375 0.6530 0.6371 0.6491 171,729,600 +0.01(+1.65%)
Sep 07, 2004 0.6321 0.6462 0.6291 0.6386 150,189,200 +0.01(+1.50%)
Sep 03, 2004 0.6255 0.6414 0.6252 0.6291 146,748,000 -0.01(-1.21%)
Sep 02, 2004 0.6339 0.6395 0.6220 0.6368 203,210,000 -0.00(-0.56%)
Sep 01, 2004 0.6125 0.6427 0.6105 0.6404 258,000,400 +0.02(+3.97%)
Aug 31, 2004 0.6084 0.6241 0.6071 0.6159 189,277,200 +0.01(+1.08%)
Aug 30, 2004 0.6075 0.6200 0.6064 0.6093 109,074,000 -0.00(-0.67%)
Aug 27, 2004 0.6180 0.6207 0.6071 0.6134 194,451,600 -0.01(-0.89%)
Aug 26, 2004 0.5921 0.6282 0.5846 0.6189 478,052,400 +0.03(+4.87%)
Aug 25, 2004 0.5698 0.5920 0.5666 0.5902 252,910,000 +0.02(+3.44%)
Aug 24, 2004 0.5582 0.5705 0.5570 0.5705 187,065,200 +0.02(+2.80%)
Aug 23, 2004 0.5500 0.5584 0.5464 0.5550 127,327,200 +0.01(+0.91%)
Aug 20, 2004 0.5491 0.5534 0.5445 0.5500 158,387,600 +0.00(+0.29%)
Aug 19, 2004 0.5627 0.5689 0.5421 0.5484 194,474,000 -0.02(-3.25%)
Aug 18, 2004 0.5448 0.5687 0.5445 0.5668 182,291,200 +0.02(+2.82%)
Aug 17, 2004 0.5464 0.5559 0.5420 0.5513 161,512,400 +0.00(+0.29%)
Aug 16, 2004 0.5514 0.5664 0.5471 0.5496 217,882,000 -0.00(-0.19%)
Aug 13, 2004 0.5475 0.5586 0.5429 0.5507 164,021,200 +0.01(+1.55%)
Aug 12, 2004 0.5455 0.5509 0.5407 0.5423 113,108,800 -0.01(-2.06%)
Aug 11, 2004 0.5554 0.5559 0.5404 0.5537 161,210,000 -0.01(-1.62%)
Aug 10, 2004 0.5427 0.5632 0.5420 0.5629 175,641,200 +0.02(+4.03%)
Aug 09, 2004 0.5330 0.5437 0.5323 0.5411 145,420,800 +0.01(+1.75%)
Aug 06, 2004 0.5518 0.5554 0.5304 0.5318 246,187,200 -0.03(-5.13%)
Aug 05, 2004 0.5670 0.5768 0.5580 0.5605 122,256,400 -0.01(-1.26%)
Aug 04, 2004 0.5570 0.5736 0.5566 0.5677 138,306,000 +0.01(+1.60%)
Aug 03, 2004 0.5625 0.5664 0.5563 0.5587 105,585,200 -0.01(-0.92%)
Aug 02, 2004 0.5579 0.5750 0.5559 0.5639 182,543,200 -0.01(-2.35%)
Jul 30, 2004 0.5837 0.5893 0.5714 0.5775 121,553,600 -0.01(-0.92%)
Jul 29, 2004 0.5804 0.5861 0.5737 0.5829 111,078,800 +0.01(+1.15%)
Jul 28, 2004 0.5770 0.5787 0.5564 0.5763 142,522,800 -0.00(-0.49%)
Jul 27, 2004 0.5670 0.5848 0.5637 0.5791 212,520,000 +0.02(+3.74%)
Jul 26, 2004 0.5509 0.5616 0.5496 0.5582 196,963,200 +0.01(+1.82%)
Jul 23, 2004 0.5661 0.5670 0.5443 0.5482 136,788,400 -0.02(-3.09%)
Jul 22, 2004 0.5596 0.5666 0.5546 0.5657 167,087,200 +0.00(+0.19%)
Jul 21, 2004 0.5768 0.5841 0.5596 0.5646 150,631,600 -0.01(-1.80%)
Jul 20, 2004 0.5702 0.5750 0.5634 0.5750 161,915,600 +0.00(+0.72%)
Jul 19, 2004 0.5723 0.5754 0.5654 0.5709 266,607,600 -0.00(-0.71%)
Jul 16, 2004 0.5879 0.5879 0.5736 0.5750 244,188,000 -0.01(-2.22%)
Jul 15, 2004 0.5813 0.6005 0.5734 0.5880 884,192,400 +0.06(+11.33%)
Jul 14, 2004 0.5171 0.5352 0.5132 0.5282 425,482,400 +0.01(+1.23%)
Jul 13, 2004 0.5223 0.5286 0.5182 0.5218 158,107,600 +0.00(+0.27%)
Jul 12, 2004 0.5359 0.5364 0.5166 0.5204 255,813,600 -0.02(-2.96%)
Jul 09, 2004 0.5405 0.5446 0.5363 0.5363 104,428,800 -0.00(-0.36%)
Jul 08, 2004 0.5380 0.5479 0.5348 0.5382 116,687,200 -0.00(-0.82%)
Jul 07, 2004 0.5502 0.5600 0.5380 0.5427 199,010,000 -0.01(-1.81%)
Jul 06, 2004 0.5554 0.5611 0.5500 0.5527 174,518,400 -0.00(-0.42%)
Jul 02, 2004 0.5437 0.5568 0.5309 0.5550 455,436,800 -0.02(-3.78%)
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.