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 )

154.65 +2.92 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 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 (%)
May 30, 2003 0.1376 0.1380 0.1331 0.1363 450,256,608 -0.00(-0.83%)
May 29, 2003 0.1389 0.1404 0.1359 0.1374 392,561,792 -0.00(-0.99%)
May 28, 2003 0.1404 0.1417 0.1378 0.1388 401,011,840 -0.00(-3.18%)
May 27, 2003 0.1363 0.1435 0.1360 0.1433 341,420,224 +0.00(+3.06%)
May 23, 2003 0.1382 0.1401 0.1363 0.1391 243,576,160 +0.00(+0.44%)
May 22, 2003 0.1358 0.1397 0.1347 0.1385 211,778,144 +0.00(+2.19%)
May 21, 2003 0.1351 0.1373 0.1341 0.1355 360,599,136 +0.00(+0.34%)
May 20, 2003 0.1374 0.1379 0.1336 0.1351 490,741,760 -0.00(-1.71%)
May 19, 2003 0.1407 0.1416 0.1371 0.1374 525,424,512 -0.01(-3.72%)
May 16, 2003 0.1411 0.1442 0.1388 0.1427 396,704,512 +0.00(+0.37%)
May 15, 2003 0.1412 0.1431 0.1402 0.1422 336,809,920 +0.00(+0.97%)
May 14, 2003 0.1430 0.1430 0.1399 0.1408 419,360,896 -0.00(-0.64%)
May 13, 2003 0.1399 0.1440 0.1363 0.1417 527,057,888 +0.00(+0.59%)
May 12, 2003 0.1378 0.1423 0.1376 0.1409 494,548,576 +0.00(+1.42%)
May 09, 2003 0.1392 0.1397 0.1357 0.1389 692,680,192 +0.00(+1.67%)
May 08, 2003 0.1344 0.1372 0.1313 0.1366 810,315,712 +0.00(+1.98%)
May 07, 2003 0.1316 0.1385 0.1299 0.1340 1,242,117,888 +0.00(+0.86%)
May 06, 2003 0.1224 0.1359 0.1223 0.1329 1,784,198,784 +0.01(+8.76%)
May 05, 2003 0.1121 0.1281 0.1120 0.1221 1,832,290,944 +0.01(+11.35%)
May 02, 2003 0.1098 0.1108 0.1089 0.1097 378,882,336 +0.00(+0.63%)
May 01, 2003 0.1082 0.1092 0.1063 0.1090 404,219,328 +0.00(+0.98%)
Apr 30, 2003 0.1058 0.1089 0.1051 0.1080 540,098,496 +0.00(+1.14%)
Apr 29, 2003 0.1061 0.1075 0.1031 0.1067 540,506,816 +0.00(+1.44%)
Apr 28, 2003 0.1023 0.1060 0.1020 0.1052 751,152,192 +0.00(+3.82%)
Apr 25, 2003 0.1022 0.1031 0.1004 0.1013 242,324,784 -0.00(-0.67%)
Apr 24, 2003 0.1026 0.1033 0.0987 0.1020 384,250,048 -0.00(-1.03%)
Apr 23, 2003 0.1027 0.1035 0.1015 0.1031 247,764,960 +0.00(+0.52%)
Apr 22, 2003 0.1001 0.1034 0.0994 0.1026 357,839,552 +0.00(+2.82%)
Apr 21, 2003 0.0997 0.1001 0.0985 0.0998 180,078,928 +0.00(+0.15%)
Apr 17, 2003 0.1002 0.1006 0.0966 0.0996 726,269,632 -0.00(-0.91%)
Apr 16, 2003 0.0986 0.1038 0.0981 0.1005 1,198,912,640 -0.00(-1.12%)
Apr 15, 2003 0.1032 0.1032 0.1010 0.1017 358,649,632 -0.00(-1.40%)
Apr 14, 2003 0.1041 0.1044 0.1025 0.1031 593,011,776 +0.00(+2.88%)
Apr 11, 2003 0.1067 0.1096 0.0982 0.1002 1,640,047,360 -0.01(-8.14%)
Apr 10, 2003 0.1078 0.1092 0.1078 0.1091 128,535,608 +0.00(+1.27%)
Apr 09, 2003 0.1102 0.1110 0.1073 0.1077 172,577,296 -0.00(-1.80%)
Apr 08, 2003 0.1102 0.1112 0.1090 0.1097 151,639,872 -0.00(-0.28%)
Apr 07, 2003 0.1127 0.1135 0.1094 0.1100 231,556,400 +0.00(+0.55%)
Apr 04, 2003 0.1102 0.1114 0.1092 0.1094 176,041,616 -0.00(-0.35%)
Apr 03, 2003 0.1105 0.1116 0.1089 0.1098 171,372,032 -0.00(-0.96%)
Apr 02, 2003 0.1090 0.1115 0.1083 0.1108 201,549,840 +0.00(+3.11%)
Apr 01, 2003 0.1078 0.1086 0.1068 0.1075 181,560,816 +0.00(+0.14%)
Mar 31, 2003 0.1089 0.1103 0.1066 0.1073 301,302,176 -0.00(-2.95%)
Mar 28, 2003 0.1093 0.1110 0.1091 0.1106 169,152,160 +0.00(+0.55%)
Mar 27, 2003 0.1087 0.1116 0.1087 0.1100 142,438,800 +0.00(+0.55%)
Mar 26, 2003 0.1105 0.1105 0.1086 0.1094 205,089,904 -0.00(-0.96%)
Mar 25, 2003 0.1094 0.1126 0.1091 0.1105 197,192,688 +0.00(+1.25%)
Mar 24, 2003 0.1114 0.1124 0.1089 0.1091 189,969,584 -0.00(-4.20%)
Mar 21, 2003 0.1147 0.1150 0.1125 0.1139 350,882,176 +0.00(+0.60%)
Mar 20, 2003 0.1133 0.1138 0.1108 0.1132 192,507,888 -0.00(-0.27%)
Mar 19, 2003 0.1144 0.1150 0.1123 0.1135 166,842,384 -0.00(-0.33%)
Mar 18, 2003 0.1139 0.1146 0.1125 0.1139 263,972,784 -0.00(-0.07%)
Mar 17, 2003 0.1130 0.1144 0.1117 0.1140 471,424,736 +0.00(+1.56%)
Mar 14, 2003 0.1114 0.1140 0.1111 0.1122 180,982,432 +0.00(+0.41%)
Mar 13, 2003 0.1099 0.1124 0.1076 0.1117 395,802,208 +0.00(+3.52%)
Mar 12, 2003 0.1076 0.1092 0.1067 0.1080 262,654,960 -0.00(-0.07%)
Mar 11, 2003 0.1090 0.1100 0.1072 0.1080 190,629,968 -0.00(-0.97%)
Mar 10, 2003 0.1102 0.1114 0.1086 0.1091 160,373,120 -0.00(-1.10%)
Mar 07, 2003 0.1099 0.1116 0.1086 0.1103 177,668,400 -0.00(-0.21%)
Mar 06, 2003 0.1107 0.1108 0.1093 0.1105 115,830,888 -0.00(-0.41%)
Mar 05, 2003 0.1109 0.1124 0.1102 0.1110 149,756,224 +0.00(+0.41%)
Mar 04, 2003 0.1119 0.1124 0.1096 0.1105 149,097,616 -0.00(-0.61%)
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