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 (%)
Dec 31, 2004
1.159
1.161
1.143
1.150
137,393,200
-0.01(-0.62%)
Dec 30, 2004
1.157
1.161
1.147
1.157
173,325,600
+0.01(+0.56%)
Dec 29, 2004
1.139
1.160
1.135
1.151
224,893,184
+0.00(+0.40%)
Dec 28, 2004
1.130
1.147
1.108
1.146
306,031,584
+0.02(+1.61%)
Dec 27, 2004
1.156
1.163
1.123
1.128
280,041,984
-0.02(-1.33%)
Dec 23, 2004
1.138
1.147
1.136
1.143
122,975,992
+0.00(+0.41%)
Dec 22, 2004
1.146
1.149
1.132
1.138
283,102,400
+0.00(+0.09%)
Dec 21, 2004
1.135
1.139
1.100
1.137
533,100,384
+0.02(+1.55%)
Dec 20, 2004
1.169
1.179
1.103
1.120
584,180,800
-0.04(-3.49%)
Dec 17, 2004
1.193
1.197
1.159
1.161
414,828,384
-0.03(-2.41%)
Dec 16, 2004
1.183
1.205
1.179
1.189
563,586,752
+0.02(+2.05%)
Dec 15, 2004
1.165
1.169
1.155
1.165
199,323,584
-0.00(-0.05%)
Dec 14, 2004
1.167
1.176
1.161
1.166
208,123,984
+0.01(+0.58%)
Dec 13, 2004
1.174
1.177
1.154
1.159
197,696,784
-0.00(-0.37%)
Dec 10, 2004
1.161
1.179
1.155
1.163
387,984,768
+0.02(+1.81%)
Dec 09, 2004
1.121
1.150
1.108
1.143
372,038,784
+0.01(+1.12%)
Dec 08, 2004
1.126
1.151
1.108
1.130
348,927,584
+0.01(+0.62%)
Dec 07, 2004
1.177
1.192
1.117
1.123
529,975,584
-0.05(-4.39%)
Dec 06, 2004
1.147
1.183
1.124
1.175
624,341,184
+0.06(+4.95%)
Dec 03, 2004
1.153
1.161
1.103
1.119
619,995,584
-0.05(-3.88%)
Dec 02, 2004
1.181
1.195
1.155
1.164
494,745,984
-0.05(-3.81%)
Dec 01, 2004
1.211
1.213
1.183
1.211
400,682,784
+0.01(+1.10%)
Nov 30, 2004
1.228
1.228
1.197
1.197
514,967,584
-0.02(-2.03%)
Nov 29, 2004
1.232
1.242
1.204
1.222
857,653,952
+0.07(+6.03%)
Nov 26, 2004
1.167
1.174
1.149
1.153
275,130,784
+0.01(+0.78%)
Nov 24, 2004
1.102
1.164
1.099
1.144
695,872,768
+0.05(+4.54%)
Nov 23, 2004
1.112
1.115
1.090
1.094
455,786,784
-0.00(-0.13%)
Nov 22, 2004
1.036
1.143
1.034
1.096
1,285,449,088
+0.11(+11.20%)
Nov 19, 2004
0.9909
1.016
0.9732
0.9852
382,897,184
-0.00(-0.40%)
Nov 18, 2004
0.9696
0.9902
0.9695
0.9891
230,378,384
+0.01(+0.89%)
Nov 17, 2004
0.9855
0.9902
0.9682
0.9804
199,382,384
-0.00(-0.06%)
Nov 16, 2004
0.9850
0.9857
0.9729
0.9810
147,607,600
-0.01(-0.55%)
Nov 15, 2004
0.9836
0.9904
0.9704
0.9864
188,115,184
-0.00(-0.47%)
Nov 12, 2004
0.9823
0.9945
0.9793
0.9911
197,917,984
+0.00(+0.36%)
Nov 11, 2004
0.9812
0.9898
0.9684
0.9875
204,343,984
+0.01(+1.00%)
Nov 10, 2004
0.9634
0.9891
0.9627
0.9777
254,542,384
+0.01(+1.30%)
Nov 09, 2004
0.9679
0.9741
0.9532
0.9652
238,293,984
-0.01(-0.61%)
Nov 08, 2004
0.9691
0.9902
0.9618
0.9711
263,611,584
-0.01(-0.62%)
Nov 05, 2004
0.9804
0.9821
0.9293
0.9771
602,688,768
+0.00(+0.50%)
Nov 04, 2004
0.9827
0.9920
0.9709
0.9723
464,553,568
-0.02(-1.55%)
Nov 03, 2004
0.9721
1.002
0.9641
0.9877
602,131,584
+0.03(+3.38%)
Nov 02, 2004
0.9363
0.9657
0.9357
0.9554
365,103,168
+0.02(+2.00%)
Nov 01, 2004
0.9375
0.9511
0.9293
0.9366
301,523,584
+0.00(+0.10%)
Oct 29, 2004
0.9279
0.9500
0.9250
0.9357
405,339,168
+0.00(+0.40%)
Oct 28, 2004
0.8925
0.9325
0.8839
0.9320
432,157,568
+0.03(+3.76%)
Oct 27, 2004
0.8689
0.9039
0.8602
0.8982
597,808,384
+0.04(+4.86%)
Oct 26, 2004
0.8473
0.8580
0.8387
0.8566
297,309,600
+0.01(+0.88%)
Oct 25, 2004
0.8429
0.8543
0.8405
0.8491
196,324,784
+0.00(+0.30%)
Oct 22, 2004
0.8464
0.8512
0.8396
0.8466
242,166,384
-0.01(-1.11%)
Oct 21, 2004
0.8507
0.8595
0.8457
0.8561
362,655,968
+0.01(+0.99%)
Oct 20, 2004
0.8411
0.8500
0.8330
0.8477
308,008,384
+0.00(+0.11%)
Oct 19, 2004
0.8589
0.8634
0.8448
0.8468
401,545,184
-0.01(-0.69%)
Oct 18, 2004
0.7998
0.8527
0.7982
0.8527
601,624,768
+0.04(+4.95%)
Oct 15, 2004
0.8014
0.8145
0.7891
0.8125
514,012,768
+0.01(+1.16%)
Oct 14, 2004
0.7684
0.8170
0.7598
0.8032
1,384,641,920
+0.09(+13.16%)
Oct 13, 2004
0.6932
0.7100
0.6918
0.7098
600,132,352
+0.03(+3.81%)
Oct 12, 2004
0.6875
0.6889
0.6723
0.6837
230,325,184
-0.01(-0.78%)
Oct 11, 2004
0.6929
0.6975
0.6821
0.6891
161,952,000
-0.01(-1.20%)
Oct 08, 2004
0.7063
0.7102
0.6936
0.6975
179,661,984
-0.01(-1.41%)
Oct 07, 2004
0.7239
0.7309
0.7046
0.7075
213,357,184
-0.02(-2.51%)
Oct 06, 2004
0.7054
0.7279
0.7048
0.7257
223,235,584
+0.02(+3.23%)
Oct 05, 2004
0.6886
0.7084
0.6857
0.7030
203,221,184
+0.01(+1.50%)
Oct 04, 2004
0.6996
0.6996
0.6920
0.6927
287,274,400
+0.00(+0.31%)
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