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 )

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:
Year:
Range:
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