Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

182.75 -1.81 (-0.98%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 10, 2024 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 (%)
Jun 30, 2004 0.2448 0.2483 0.2401 0.2450 442,525,440 +0.00(+0.12%)
Jun 29, 2004 0.2417 0.2484 0.2365 0.2447 700,267,392 +0.00(+0.03%)
Jun 28, 2004 0.2553 0.2574 0.2425 0.2446 618,125,184 -0.01(-3.59%)
Jun 25, 2004 0.2485 0.2537 0.2485 0.2537 424,098,208 +0.00(+1.57%)
Jun 24, 2004 0.2535 0.2537 0.2483 0.2498 299,424,000 -0.00(-1.54%)
Jun 23, 2004 0.2485 0.2547 0.2476 0.2537 463,542,400 +0.01(+2.12%)
Jun 22, 2004 0.2434 0.2492 0.2431 0.2485 432,604,608 +0.01(+2.07%)
Jun 21, 2004 0.2494 0.2522 0.2419 0.2434 462,705,728 -0.00(-1.76%)
Jun 18, 2004 0.2453 0.2516 0.2442 0.2478 484,074,656 +0.00(+0.30%)
Jun 17, 2004 0.2465 0.2495 0.2425 0.2470 661,055,616 +0.00(+0.21%)
Jun 16, 2004 0.2306 0.2509 0.2299 0.2465 1,078,652,800 +0.02(+6.68%)
Jun 15, 2004 0.2278 0.2345 0.2278 0.2311 527,237,504 +0.00(+1.89%)
Jun 14, 2004 0.2308 0.2310 0.2221 0.2268 289,310,592 -0.00(-2.02%)
Jun 10, 2004 0.2274 0.2332 0.2274 0.2315 305,493,344 +0.00(+1.79%)
Jun 09, 2004 0.2266 0.2312 0.2259 0.2274 414,077,792 -0.00(-0.49%)
Jun 08, 2004 0.2252 0.2292 0.2246 0.2285 492,381,824 +0.00(+1.81%)
Jun 07, 2004 0.2187 0.2257 0.2169 0.2245 350,933,856 +0.01(+3.58%)
Jun 04, 2004 0.2150 0.2202 0.2147 0.2167 473,257,376 +0.00(+1.34%)
Jun 03, 2004 0.2163 0.2183 0.2130 0.2138 298,720,096 -0.00(-1.80%)
Jun 02, 2004 0.2111 0.2196 0.2093 0.2178 377,927,232 +0.01(+3.07%)
Jun 01, 2004 0.2092 0.2123 0.2079 0.2113 216,385,312 +0.00(+0.00%)
May 28, 2004 0.2114 0.2129 0.2093 0.2113 172,784,192 -0.00(-0.39%)
May 27, 2004 0.2144 0.2153 0.2095 0.2121 279,821,408 -0.00(-1.19%)
May 26, 2004 0.2132 0.2167 0.2108 0.2147 382,024,384 +0.00(+0.35%)
May 25, 2004 0.2071 0.2147 0.2055 0.2139 379,421,344 +0.01(+3.91%)
May 24, 2004 0.2052 0.2101 0.2041 0.2059 279,469,472 +0.00(+0.85%)
May 21, 2004 0.2025 0.2048 0.2013 0.2041 213,330,704 +0.00(+1.50%)
May 20, 2004 0.2005 0.2033 0.1993 0.2011 232,760,640 +0.00(+0.91%)
May 19, 2004 0.2063 0.2071 0.1989 0.1993 445,506,976 -0.00(-2.18%)
May 18, 2004 0.2031 0.2055 0.2018 0.2038 244,799,744 +0.00(+1.58%)
May 17, 2004 0.2010 0.2038 0.1985 0.2006 356,259,488 -0.00(-1.55%)
May 14, 2004 0.2041 0.2057 0.1992 0.2038 305,692,576 -0.00(-0.48%)
May 13, 2004 0.2043 0.2087 0.2025 0.2047 272,550,144 -0.00(-0.40%)
May 12, 2004 0.2017 0.2059 0.1976 0.2056 291,209,760 +0.00(+0.59%)
May 11, 2004 0.1988 0.2047 0.1988 0.2044 361,864,032 +0.01(+3.27%)
May 10, 2004 0.1978 0.2003 0.1953 0.1979 296,415,872 -0.00(-1.46%)
May 07, 2004 0.2001 0.2076 0.1999 0.2008 496,884,064 +0.00(+0.34%)
May 06, 2004 0.1989 0.2014 0.1950 0.2001 322,001,472 -0.00(-0.26%)
May 05, 2004 0.1973 0.2014 0.1955 0.2007 282,338,144 +0.00(+1.95%)
May 04, 2004 0.1962 0.1999 0.1920 0.1968 331,995,328 +0.00(+0.27%)
May 03, 2004 0.1958 0.1983 0.1938 0.1963 352,925,984 +0.00(+1.12%)
Apr 30, 2004 0.2025 0.2030 0.1919 0.1941 553,168,384 -0.01(-3.70%)
Apr 29, 2004 0.1992 0.2033 0.1956 0.2016 546,421,696 +0.00(+1.21%)
Apr 28, 2004 0.2019 0.2034 0.1983 0.1992 274,110,624 -0.00(-1.82%)
Apr 27, 2004 0.2051 0.2066 0.2010 0.2028 336,597,152 -0.00(-0.70%)
Apr 26, 2004 0.2077 0.2081 0.2033 0.2043 274,070,784 -0.00(-2.06%)
Apr 23, 2004 0.2086 0.2108 0.2037 0.2086 374,792,960 -0.00(-0.29%)
Apr 22, 2004 0.2075 0.2122 0.2041 0.2092 408,639,264 +0.00(+0.18%)
Apr 21, 2004 0.2078 0.2117 0.2061 0.2088 386,466,848 +0.00(+0.00%)
Apr 20, 2004 0.2124 0.2139 0.2075 0.2088 420,439,328 -0.00(-2.19%)
Apr 19, 2004 0.2117 0.2165 0.2095 0.2135 844,696,896 -0.01(-2.84%)
Apr 16, 2004 0.2189 0.2207 0.2146 0.2197 477,799,424 -0.00(-0.41%)
Apr 15, 2004 0.2184 0.2227 0.2120 0.2206 2,089,267,712 +0.02(+9.99%)
Apr 14, 2004 0.2013 0.2038 0.1981 0.2006 772,123,584 -0.00(-1.08%)
Apr 13, 2004 0.2108 0.2111 0.2021 0.2028 517,735,040 -0.01(-3.96%)
Apr 12, 2004 0.2071 0.2116 0.2070 0.2111 273,366,912 +0.00(+1.85%)
Apr 08, 2004 0.2101 0.2108 0.2048 0.2073 285,671,648 +0.00(+0.81%)
Apr 07, 2004 0.2080 0.2086 0.2027 0.2056 302,724,288 -0.00(-1.87%)
Apr 06, 2004 0.2089 0.2120 0.2065 0.2095 306,090,976 -0.00(-1.73%)
Apr 05, 2004 0.2069 0.2136 0.2066 0.2132 457,380,096 +0.01(+2.98%)
Apr 02, 2004 0.2089 0.2103 0.2050 0.2071 325,474,432 +0.00(+1.44%)
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.