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 )

165.35 -0.46 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 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 (%)
Aug 30, 2002 0.2630 0.2704 0.2604 0.2634 95,278,392 +0.00(+0.34%)
Aug 29, 2002 0.2616 0.2693 0.2591 0.2625 80,492,328 +0.00(+0.00%)
Aug 28, 2002 0.2643 0.2700 0.2616 0.2625 123,096,392 -0.00(-1.01%)
Aug 27, 2002 0.2805 0.2811 0.2627 0.2652 129,978,792 -0.01(-4.38%)
Aug 26, 2002 0.2848 0.2848 0.2707 0.2773 94,732,672 -0.00(-1.21%)
Aug 23, 2002 0.2839 0.2845 0.2759 0.2807 80,684,800 -0.00(-1.57%)
Aug 22, 2002 0.2891 0.2902 0.2796 0.2852 129,231,192 -0.00(-0.93%)
Aug 21, 2002 0.2857 0.2900 0.2759 0.2879 99,786,392 +0.00(+1.32%)
Aug 20, 2002 0.2852 0.2873 0.2773 0.2841 92,593,192 +0.00(+0.57%)
Aug 16, 2002 0.2759 0.2875 0.2729 0.2825 121,323,712 +0.00(+1.35%)
Aug 15, 2002 0.2720 0.2812 0.2680 0.2787 160,420,400 +0.01(+2.90%)
Aug 14, 2002 0.2620 0.2741 0.2596 0.2709 199,729,584 +0.01(+3.98%)
Aug 13, 2002 0.2661 0.2716 0.2598 0.2605 132,893,872 -0.01(-2.67%)
Aug 12, 2002 0.2661 0.2682 0.2623 0.2677 89,501,992 -0.00(-0.33%)
Aug 07, 2002 0.2695 0.2743 0.2562 0.2686 165,897,200 +0.01(+2.04%)
Aug 06, 2002 0.2537 0.2720 0.2514 0.2632 135,100,000 +0.01(+5.36%)
Aug 05, 2002 0.2589 0.2625 0.2495 0.2498 101,329,192 -0.01(-3.18%)
Aug 02, 2002 0.2632 0.2679 0.2545 0.2580 89,644,792 -0.01(-2.36%)
Aug 01, 2002 0.2698 0.2754 0.2630 0.2643 113,895,592 -0.01(-3.01%)
Jul 31, 2002 0.2750 0.2752 0.2661 0.2725 153,059,200 -0.00(-1.10%)
Jul 30, 2002 0.2652 0.2770 0.2600 0.2755 175,618,800 +0.01(+2.73%)
Jul 29, 2002 0.2586 0.2696 0.2566 0.2682 137,605,408 +0.01(+4.74%)
Jul 26, 2002 0.2582 0.2595 0.2464 0.2561 102,202,792 -0.00(-0.14%)
Jul 25, 2002 0.2666 0.2670 0.2502 0.2564 236,808,400 -0.01(-5.53%)
Jul 24, 2002 0.2559 0.2718 0.2545 0.2714 203,441,472 +0.01(+5.05%)
Jul 23, 2002 0.2661 0.2702 0.2579 0.2584 199,601,552 -0.01(-3.02%)
Jul 22, 2002 0.2634 0.2712 0.2609 0.2664 213,830,384 -0.00(-0.27%)
Jul 19, 2002 0.2625 0.2709 0.2595 0.2671 192,547,584 -0.01(-4.29%)
Jul 17, 2002 0.2880 0.2893 0.2712 0.2791 606,499,584 -0.03(-10.69%)
Jul 12, 2002 0.3312 0.3355 0.3082 0.3125 220,483,184 -0.01(-4.37%)
Jul 11, 2002 0.3082 0.3277 0.3030 0.3268 182,898,784 +0.02(+5.66%)
Jul 10, 2002 0.3162 0.3245 0.3080 0.3093 103,347,992 -0.00(-1.20%)
Jul 09, 2002 0.3216 0.3266 0.3118 0.3130 112,394,792 -0.01(-2.67%)
Jul 08, 2002 0.3307 0.3323 0.3196 0.3216 105,579,592 -0.01(-3.90%)
Jul 05, 2002 0.3162 0.3348 0.3162 0.3346 80,796,800 +0.02(+6.78%)
Jul 04, 2002 0.3002 0.3157 0.2991 0.3134 99,514,792 +0.00(+0.00%)
Jul 03, 2002 0.3002 0.3157 0.2991 0.3134 99,195,592 +0.01(+3.60%)
Jul 02, 2002 0.3041 0.3065 0.3005 0.3025 152,415,200 -0.00(-0.70%)
Jul 01, 2002 0.3162 0.3193 0.3045 0.3046 111,327,992 -0.01(-3.72%)
Jun 28, 2002 0.3054 0.3182 0.3036 0.3164 133,263,192 +0.01(+3.87%)
Jun 27, 2002 0.2998 0.3084 0.2932 0.3046 125,831,992 +0.01(+3.08%)
Jun 26, 2002 0.3000 0.3088 0.2854 0.2955 279,297,184 -0.01(-3.44%)
Jun 25, 2002 0.3107 0.3157 0.3011 0.3061 149,819,600 +0.01(+1.72%)
Jun 21, 2002 0.3030 0.3123 0.2998 0.3009 221,967,184 -0.00(-1.52%)
Jun 20, 2002 0.3066 0.3143 0.3009 0.3055 197,371,984 -0.00(-0.06%)
Jun 19, 2002 0.3102 0.3143 0.3014 0.3057 854,982,784 -0.05(-15.04%)
Jun 18, 2002 0.3646 0.3677 0.3568 0.3598 176,405,600 -0.01(-1.90%)
Jun 17, 2002 0.3614 0.3684 0.3545 0.3668 162,304,800 +0.01(+2.19%)
Jun 14, 2002 0.3436 0.3636 0.3234 0.3589 212,449,984 +0.00(+0.05%)
Jun 12, 2002 0.3645 0.3706 0.3561 0.3588 262,875,184 -0.01(-1.81%)
Jun 11, 2002 0.3864 0.3875 0.3645 0.3654 173,829,600 -0.02(-4.75%)
Jun 10, 2002 0.3836 0.3900 0.3811 0.3836 136,544,800 +0.00(+0.37%)
Jun 07, 2002 0.3886 0.3918 0.3738 0.3821 306,188,384 -0.01(-3.43%)
Jun 06, 2002 0.4100 0.4148 0.3936 0.3957 128,791,592 -0.01(-2.46%)
Jun 05, 2002 0.4077 0.4088 0.3991 0.4057 137,547,200 -0.01(-2.49%)
May 31, 2002 0.4302 0.4330 0.4157 0.4161 182,744,784 -0.01(-2.84%)
May 28, 2002 0.4230 0.4321 0.4184 0.4282 74,832,800 -0.00(-0.70%)
May 27, 2002 0.4462 0.4462 0.4279 0.4313 83,204,800 +0.00(+0.00%)
May 24, 2002 0.4462 0.4462 0.4279 0.4313 81,659,200 -0.02(-4.09%)
May 23, 2002 0.4366 0.4507 0.4298 0.4496 184,682,384 +0.02(+3.54%)
May 22, 2002 0.4173 0.4352 0.4164 0.4343 145,278,000 +0.02(+3.67%)
May 21, 2002 0.4434 0.4464 0.4179 0.4189 140,487,200 -0.02(-5.17%)
May 20, 2002 0.4387 0.4452 0.4380 0.4418 134,884,400 -0.00(-1.08%)
May 17, 2002 0.4552 0.4604 0.4395 0.4466 117,238,792 -0.00(-0.83%)
May 16, 2002 0.4475 0.4545 0.4425 0.4504 113,388,792 -0.00(-0.24%)
May 15, 2002 0.4530 0.4639 0.4436 0.4514 166,941,600 -0.01(-1.29%)
May 14, 2002 0.4366 0.4586 0.4325 0.4573 263,174,784 +0.03(+6.98%)
May 13, 2002 0.4200 0.4302 0.4096 0.4275 131,006,392 +0.01(+2.66%)
May 10, 2002 0.4338 0.4338 0.4104 0.4164 117,697,992 -0.02(-3.60%)
May 09, 2002 0.4330 0.4348 0.4250 0.4320 112,279,992 -0.00(-0.74%)
May 08, 2002 0.4143 0.4379 0.4114 0.4352 217,209,984 +0.03(+8.46%)
May 07, 2002 0.4096 0.4098 0.3954 0.4012 121,365,992 -0.00(-0.79%)
May 06, 2002 0.4170 0.4196 0.4011 0.4045 124,661,592 -0.02(-3.66%)
May 03, 2002 0.4209 0.4289 0.4184 0.4198 115,317,992 -0.00(-0.76%)
May 02, 2002 0.4252 0.4346 0.4214 0.4230 119,666,392 -0.01(-1.21%)
May 01, 2002 0.4338 0.4338 0.4171 0.4282 107,102,792 -0.01(-1.19%)
Apr 30, 2002 0.4266 0.4354 0.4241 0.4334 140,229,600 +0.01(+1.29%)
Apr 29, 2002 0.4136 0.4296 0.4123 0.4279 135,819,600 +0.02(+4.13%)
Apr 26, 2002 0.4336 0.4352 0.4107 0.4109 152,017,600 -0.02(-4.60%)
Apr 25, 2002 0.4207 0.4346 0.4205 0.4307 97,081,592 +0.01(+1.47%)
Apr 24, 2002 0.4339 0.4375 0.4229 0.4245 70,224,000 -0.01(-1.98%)
Apr 23, 2002 0.4382 0.4425 0.4302 0.4330 116,703,992 -0.01(-1.14%)
Apr 22, 2002 0.4436 0.4452 0.4327 0.4380 134,713,600 -0.01(-1.80%)
Apr 19, 2002 0.4552 0.4552 0.4452 0.4461 192,267,584 -0.01(-1.69%)
Apr 18, 2002 0.4554 0.4557 0.4443 0.4537 200,023,584 -0.01(-2.68%)
Apr 17, 2002 0.4630 0.4673 0.4532 0.4662 184,561,984 +0.01(+1.44%)
Apr 16, 2002 0.4491 0.4643 0.4486 0.4596 306,986,400 +0.01(+2.96%)
Apr 15, 2002 0.4475 0.4491 0.4429 0.4464 149,657,200 -0.00(-0.24%)
Apr 12, 2002 0.4466 0.4495 0.4387 0.4475 159,922,000 +0.00(+0.80%)
Apr 11, 2002 0.4470 0.4500 0.4420 0.4439 203,520,784 +0.00(+0.81%)
Apr 10, 2002 0.4323 0.4455 0.4288 0.4404 112,433,992 +0.01(+2.32%)
Apr 09, 2002 0.4391 0.4464 0.4288 0.4304 95,751,592 -0.01(-1.87%)
Apr 08, 2002 0.4314 0.4407 0.4246 0.4386 129,617,592 -0.00(-0.73%)
Apr 05, 2002 0.4455 0.4498 0.4304 0.4418 138,521,600 -0.00(-0.64%)
Apr 04, 2002 0.4227 0.4473 0.4227 0.4446 168,686,000 +0.02(+4.84%)
Apr 03, 2002 0.4295 0.4373 0.4214 0.4241 107,161,592 -0.01(-1.33%)
Apr 02, 2002 0.4286 0.4339 0.4263 0.4298 101,382,392 -0.01(-1.59%)
Apr 01, 2002 0.4175 0.4411 0.4157 0.4368 99,175,992 +0.01(+3.34%)
Mar 29, 2002 0.4232 0.4264 0.4189 0.4227 54,227,596 +0.00(+0.00%)
Mar 28, 2002 0.4232 0.4264 0.4189 0.4227 54,093,196 +0.00(+0.85%)
Mar 27, 2002 0.4170 0.4236 0.4154 0.4191 63,445,196 +0.00(+0.04%)
Mar 26, 2002 0.4143 0.4221 0.4107 0.4189 128,906,392 +0.00(+0.47%)
Mar 25, 2002 0.4298 0.4302 0.4150 0.4170 130,631,192 -0.01(-3.07%)
Mar 22, 2002 0.4325 0.4386 0.4263 0.4302 101,043,592 -0.00(-0.74%)
Mar 21, 2002 0.4261 0.4339 0.4154 0.4334 308,288,384 -0.01(-2.61%)
Mar 20, 2002 0.4404 0.4489 0.4375 0.4450 145,994,800 +0.00(+0.28%)
Mar 19, 2002 0.4409 0.4518 0.4339 0.4437 121,172,792 +0.00(+0.44%)
Mar 18, 2002 0.4455 0.4473 0.4343 0.4418 141,204,000 -0.00(-0.84%)
Mar 15, 2002 0.4368 0.4457 0.4330 0.4455 120,397,192 +0.01(+2.13%)
Mar 14, 2002 0.4339 0.4393 0.4264 0.4363 108,564,392 -0.00(-0.24%)
Mar 13, 2002 0.4352 0.4438 0.4313 0.4373 100,382,792 -0.00(-0.93%)
Mar 12, 2002 0.4377 0.4418 0.4304 0.4414 125,605,192 -0.01(-1.36%)
Mar 11, 2002 0.4393 0.4489 0.4304 0.4475 131,370,392 +0.01(+1.62%)
Mar 08, 2002 0.4418 0.4480 0.4339 0.4404 134,884,400 +0.01(+1.15%)
Mar 07, 2002 0.4296 0.4380 0.4216 0.4354 129,107,992 +0.01(+1.29%)
Mar 06, 2002 0.4193 0.4346 0.4095 0.4298 112,705,592 +0.01(+2.29%)
Mar 05, 2002 0.4313 0.4363 0.4179 0.4202 137,412,800 -0.01(-3.13%)
Mar 04, 2002 0.4154 0.4389 0.4064 0.4338 173,927,600 +0.02(+3.58%)
Mar 01, 2002 0.3916 0.4196 0.3896 0.4188 172,032,000 +0.03(+8.06%)
Feb 28, 2002 0.3955 0.4034 0.3812 0.3875 228,468,784 -0.00(-1.18%)
Feb 27, 2002 0.4275 0.4330 0.3739 0.3921 513,637,568 -0.03(-7.22%)
Feb 26, 2002 0.4270 0.4352 0.4152 0.4227 130,065,592 -0.00(-0.59%)
Feb 25, 2002 0.4080 0.4414 0.3993 0.4252 213,399,184 +0.02(+4.71%)
Feb 22, 2002 0.3868 0.4098 0.3839 0.4061 202,700,384 +0.02(+5.77%)
Feb 21, 2002 0.4093 0.4107 0.3830 0.3839 222,431,984 -0.03(-7.05%)
Feb 20, 2002 0.4066 0.4143 0.3991 0.4130 142,674,000 +0.01(+2.25%)
Feb 19, 2002 0.4243 0.4268 0.4014 0.4039 194,692,384 -0.02(-5.36%)
Feb 18, 2002 0.4380 0.4461 0.4259 0.4268 130,099,192 +0.00(+0.00%)
Feb 15, 2002 0.4380 0.4461 0.4259 0.4268 130,054,392 -0.01(-2.85%)
Feb 14, 2002 0.4473 0.4505 0.4354 0.4393 129,830,392 -0.01(-1.64%)
Feb 13, 2002 0.4416 0.4507 0.4402 0.4466 156,433,200 +0.01(+1.21%)
Feb 12, 2002 0.4404 0.4471 0.4366 0.4412 112,011,192 -0.00(-1.08%)
Feb 11, 2002 0.4273 0.4464 0.4239 0.4461 198,752,384 +0.02(+3.95%)
Feb 08, 2002 0.4358 0.4400 0.4173 0.4291 177,626,400 -0.00(-1.11%)
Feb 07, 2002 0.4402 0.4516 0.4300 0.4339 173,096,000 -0.01(-1.50%)
Feb 06, 2002 0.4572 0.4639 0.4313 0.4405 298,286,784 -0.01(-3.06%)
Feb 05, 2002 0.4480 0.4639 0.4479 0.4545 228,407,184 +0.00(+0.39%)
Feb 04, 2002 0.4343 0.4557 0.4321 0.4527 260,486,784 +0.02(+3.85%)
Feb 01, 2002 0.4346 0.4457 0.4346 0.4359 199,093,984 -0.01(-1.25%)
Jan 31, 2002 0.4314 0.4416 0.4305 0.4414 232,021,984 +0.01(+2.62%)
Jan 30, 2002 0.4120 0.4311 0.4096 0.4302 235,675,984 +0.02(+4.42%)
Jan 29, 2002 0.4146 0.4204 0.4080 0.4120 120,133,992 -0.00(-0.86%)
Jan 28, 2002 0.4179 0.4205 0.4057 0.4155 93,153,192 +0.00(+0.09%)
Jan 25, 2002 0.4088 0.4182 0.4046 0.4152 92,475,592 +0.00(+0.17%)
Jan 24, 2002 0.4091 0.4198 0.4089 0.4145 167,949,600 +0.00(+0.83%)
Jan 23, 2002 0.3893 0.4114 0.3855 0.4111 221,367,984 +0.02(+5.50%)
Jan 22, 2002 0.3977 0.3995 0.3896 0.3896 163,570,400 -0.01(-1.58%)
Jan 21, 2002 0.3929 0.4036 0.3921 0.3959 169,859,200 +0.00(+0.00%)
Jan 18, 2002 0.3929 0.4036 0.3921 0.3959 168,803,600 -0.01(-1.38%)
Jan 17, 2002 0.3923 0.4061 0.3905 0.4014 330,052,800 +0.03(+8.18%)
Jan 16, 2002 0.3823 0.3823 0.3661 0.3711 277,228,000 -0.02(-4.24%)
Jan 15, 2002 0.3807 0.3886 0.3787 0.3875 144,463,200 +0.01(+2.60%)
Jan 14, 2002 0.3752 0.3821 0.3732 0.3777 207,421,184 +0.00(+0.48%)
Jan 11, 2002 0.3820 0.3900 0.3679 0.3759 173,807,200 -0.00(-0.85%)
Jan 10, 2002 0.3789 0.3834 0.3618 0.3791 225,287,984 -0.01(-3.06%)
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