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

Apple (NQ: AAPL )

168.91 USD -0.89 (-0.52%)
Streaming Delayed Price Updated: 12:43 PM EST, Jan 19, 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 (%)
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%)
Jul 01, 2004 0.5729 0.5800 0.5696 0.5768 174,160,000 -0.00(-0.74%)
Jun 30, 2004 0.5805 0.5887 0.5695 0.5811 186,594,800 +0.00(+0.12%)
Jun 29, 2004 0.5732 0.5891 0.5609 0.5804 295,274,000 +0.00(+0.03%)
Jun 28, 2004 0.6054 0.6105 0.5752 0.5802 260,638,000 -0.02(-3.59%)
Jun 25, 2004 0.5893 0.6018 0.5893 0.6018 178,824,800 +0.01(+1.57%)
Jun 24, 2004 0.6012 0.6018 0.5889 0.5925 126,254,800 -0.01(-1.54%)
Jun 23, 2004 0.5893 0.6041 0.5873 0.6018 195,456,800 +0.01(+2.12%)
Jun 22, 2004 0.5771 0.5909 0.5766 0.5893 182,411,600 +0.01(+2.07%)
Jun 21, 2004 0.5914 0.5982 0.5736 0.5773 195,104,000 -0.01(-1.76%)
Jun 18, 2004 0.5818 0.5966 0.5791 0.5877 204,114,400 +0.00(+0.30%)
Jun 17, 2004 0.5846 0.5916 0.5752 0.5859 278,740,000 +0.00(+0.21%)
Jun 16, 2004 0.5468 0.5950 0.5452 0.5846 454,823,600 +0.04(+6.68%)
Jun 15, 2004 0.5404 0.5561 0.5404 0.5480 222,314,400 +0.01(+1.89%)
Jun 14, 2004 0.5473 0.5479 0.5268 0.5379 121,990,400 -0.01(-2.02%)
Jun 10, 2004 0.5393 0.5530 0.5393 0.5489 128,814,000 +0.01(+1.79%)
Jun 09, 2004 0.5373 0.5484 0.5357 0.5393 174,599,600 -0.00(-0.49%)
Jun 08, 2004 0.5341 0.5436 0.5327 0.5420 207,617,200 +0.01(+1.81%)
Jun 07, 2004 0.5186 0.5354 0.5145 0.5323 147,974,400 +0.02(+3.58%)
Jun 04, 2004 0.5100 0.5223 0.5091 0.5139 199,553,200 +0.01(+1.34%)
Jun 03, 2004 0.5129 0.5177 0.5052 0.5071 125,958,000 -0.01(-1.80%)
Jun 02, 2004 0.5005 0.5209 0.4964 0.5164 159,356,400 +0.02(+3.07%)
Jun 01, 2004 0.4963 0.5036 0.4930 0.5011 91,240,800 +0.00(+0.00%)
May 28, 2004 0.5014 0.5048 0.4964 0.5011 72,856,000 -0.00(-0.39%)
May 27, 2004 0.5086 0.5107 0.4968 0.5030 117,989,200 -0.01(-1.19%)
May 26, 2004 0.5055 0.5139 0.5000 0.5091 161,084,000 +0.00(+0.35%)
May 25, 2004 0.4911 0.5091 0.4873 0.5073 159,986,400 +0.02(+3.91%)
May 24, 2004 0.4866 0.4982 0.4841 0.4882 117,840,800 +0.00(+0.85%)
May 21, 2004 0.4804 0.4857 0.4773 0.4841 89,952,800 +0.01(+1.50%)
May 20, 2004 0.4755 0.4821 0.4727 0.4770 98,145,600 +0.00(+0.91%)
May 19, 2004 0.4893 0.4911 0.4718 0.4727 187,852,000 -0.01(-2.18%)
May 18, 2004 0.4816 0.4873 0.4786 0.4832 103,222,000 +0.01(+1.58%)
May 17, 2004 0.4768 0.4832 0.4707 0.4757 150,220,000 -0.01(-1.55%)
May 14, 2004 0.4841 0.4879 0.4723 0.4832 128,898,000 -0.00(-0.48%)
May 13, 2004 0.4844 0.4950 0.4804 0.4855 114,923,200 -0.00(-0.40%)
May 12, 2004 0.4784 0.4882 0.4686 0.4875 122,791,200 +0.00(+0.59%)
May 11, 2004 0.4714 0.4855 0.4714 0.4846 152,583,200 +0.02(+3.27%)
May 10, 2004 0.4691 0.4750 0.4632 0.4693 124,986,400 -0.01(-1.46%)
May 07, 2004 0.4745 0.4923 0.4741 0.4763 209,515,600 +0.00(+0.34%)
May 06, 2004 0.4716 0.4777 0.4625 0.4746 135,774,800 -0.00(-0.26%)
May 05, 2004 0.4679 0.4777 0.4636 0.4759 119,050,400 +0.01(+1.95%)
May 04, 2004 0.4654 0.4741 0.4554 0.4668 139,988,800 +0.00(+0.27%)
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.