Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apple (NQ: AAPL )

182.42 -2.15 (-1.16%)
Streaming Delayed Price Updated: 1:24 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 (%)
Dec 31, 2003 0.1608 0.1621 0.1595 0.1609 206,875,888 +0.00(+0.42%)
Dec 30, 2003 0.1595 0.1619 0.1593 0.1602 242,930,160 +0.00(+0.61%)
Dec 29, 2003 0.1574 0.1593 0.1571 0.1593 276,829,600 +0.00(+1.78%)
Dec 26, 2003 0.1532 0.1574 0.1532 0.1565 122,955,088 +0.00(+1.81%)
Dec 24, 2003 0.1485 0.1550 0.1480 0.1537 210,443,648 +0.00(+3.03%)
Dec 23, 2003 0.1500 0.1502 0.1476 0.1492 365,833,728 -0.00(-0.20%)
Dec 22, 2003 0.1480 0.1498 0.1449 0.1495 447,231,680 +0.00(+0.76%)
Dec 19, 2003 0.1520 0.1538 0.1477 0.1483 537,939,264 -0.00(-1.70%)
Dec 18, 2003 0.1498 0.1519 0.1498 0.1509 392,390,496 +0.00(+0.81%)
Dec 17, 2003 0.1512 0.1516 0.1490 0.1497 325,189,984 -0.00(-1.19%)
Dec 16, 2003 0.1520 0.1543 0.1507 0.1515 443,262,368 -0.00(-0.25%)
Dec 15, 2003 0.1618 0.1618 0.1511 0.1519 460,441,888 -0.01(-3.45%)
Dec 12, 2003 0.1605 0.1605 0.1559 0.1573 228,022,464 -0.00(-1.51%)
Dec 11, 2003 0.1525 0.1607 0.1522 0.1597 216,052,960 +0.01(+4.07%)
Dec 10, 2003 0.1540 0.1552 0.1503 0.1535 321,705,824 -0.00(-0.34%)
Dec 09, 2003 0.1594 0.1600 0.1536 0.1540 160,250,992 -0.00(-2.85%)
Dec 08, 2003 0.1565 0.1587 0.1537 0.1585 175,150,176 +0.00(+0.96%)
Dec 05, 2003 0.1593 0.1590 0.1561 0.1570 180,868,048 -0.00(-1.42%)
Dec 04, 2003 0.1577 0.1594 0.1564 0.1593 210,941,680 +0.00(+0.57%)
Dec 03, 2003 0.1622 0.1644 0.1578 0.1583 226,400,000 -0.00(-2.37%)
Dec 02, 2003 0.1626 0.1649 0.1612 0.1622 249,372,896 -0.00(-0.78%)
Dec 01, 2003 0.1584 0.1645 0.1581 0.1635 428,666,496 +0.01(+3.83%)
Nov 28, 2003 0.1565 0.1586 0.1545 0.1574 90,231,656 +0.00(+0.92%)
Nov 26, 2003 0.1573 0.1593 0.1525 0.1560 290,670,912 +0.00(+0.19%)
Nov 25, 2003 0.1599 0.1600 0.1552 0.1557 318,565,888 -0.00(-2.22%)
Nov 24, 2003 0.1544 0.1602 0.1540 0.1593 453,173,056 +0.01(+4.29%)
Nov 21, 2003 0.1534 0.1550 0.1495 0.1527 284,092,032 -0.00(-0.47%)
Nov 20, 2003 0.1513 0.1587 0.1513 0.1534 284,101,280 -0.00(-0.22%)
Nov 19, 2003 0.1548 0.1555 0.1525 0.1538 408,604,768 +0.00(+0.05%)
Nov 18, 2003 0.1597 0.1607 0.1532 0.1537 316,067,488 -0.01(-3.41%)
Nov 17, 2003 0.1608 0.1609 0.1577 0.1591 268,373,088 -0.00(-1.54%)
Nov 14, 2003 0.1693 0.1702 0.1602 0.1616 281,086,176 -0.01(-4.28%)
Nov 13, 2003 0.1662 0.1699 0.1651 0.1688 252,298,736 +0.00(+0.40%)
Nov 12, 2003 0.1617 0.1711 0.1617 0.1681 355,417,600 +0.01(+3.67%)
Nov 11, 2003 0.1649 0.1658 0.1617 0.1622 255,020,784 -0.00(-1.64%)
Nov 10, 2003 0.1690 0.1705 0.1644 0.1649 277,532,224 -0.00(-2.67%)
Nov 07, 2003 0.1746 0.1750 0.1690 0.1694 249,187,488 -0.00(-2.68%)
Nov 06, 2003 0.1725 0.1743 0.1705 0.1741 470,592,768 +0.00(+0.39%)
Nov 05, 2003 0.1718 0.1742 0.1692 0.1734 382,302,496 +0.00(+0.52%)
Nov 04, 2003 0.1737 0.1739 0.1701 0.1725 293,088,224 -0.00(-0.95%)
Nov 03, 2003 0.1719 0.1754 0.1715 0.1742 279,465,984 +0.00(+1.05%)
Oct 31, 2003 0.1754 0.1758 0.1715 0.1724 258,594,192 -0.00(-1.04%)
Oct 30, 2003 0.1784 0.1803 0.1741 0.1742 261,620,032 -0.00(-2.36%)
Oct 29, 2003 0.1770 0.1800 0.1757 0.1784 315,994,240 -0.00(-0.13%)
Oct 28, 2003 0.1699 0.1790 0.1687 0.1786 298,370,560 +0.01(+4.96%)
Oct 27, 2003 0.1713 0.1724 0.1693 0.1702 192,107,568 +0.00(+0.00%)
Oct 24, 2003 0.1699 0.1721 0.1674 0.1702 260,703,200 -0.00(-1.70%)
Oct 23, 2003 0.1711 0.1743 0.1701 0.1731 196,550,016 +0.00(+1.01%)
Oct 22, 2003 0.1727 0.1747 0.1708 0.1714 191,775,552 -0.00(-1.81%)
Oct 21, 2003 0.1755 0.1762 0.1713 0.1745 208,730,352 -0.00(-0.17%)
Oct 20, 2003 0.1702 0.1757 0.1685 0.1748 330,450,048 +0.00(+2.07%)
Oct 17, 2003 0.1760 0.1769 0.1689 0.1713 426,655,456 -0.00(-1.94%)
Oct 16, 2003 0.1869 0.1795 0.1687 0.1747 1,099,327,232 -0.01(-6.53%)
Oct 15, 2003 0.1871 0.1883 0.1851 0.1869 711,950,528 +0.00(+1.10%)
Oct 14, 2003 0.1831 0.1863 0.1821 0.1849 326,588,800 +0.00(+0.82%)
Oct 13, 2003 0.1787 0.1838 0.1786 0.1833 331,840,960 +0.01(+2.83%)
Oct 10, 2003 0.1769 0.1793 0.1760 0.1783 207,318,800 +0.00(+0.98%)
Oct 09, 2003 0.1754 0.1782 0.1716 0.1766 412,314,848 +0.00(+1.69%)
Oct 08, 2003 0.1751 0.1772 0.1711 0.1736 508,185,952 -0.00(-0.69%)
Oct 07, 2003 0.1660 0.1763 0.1650 0.1748 495,864,896 +0.01(+4.17%)
Oct 06, 2003 0.1632 0.1681 0.1625 0.1678 318,147,744 +0.00(+2.77%)
Oct 03, 2003 0.1580 0.1646 0.1572 0.1633 354,294,720 +0.01(+5.44%)
Oct 02, 2003 0.1566 0.1566 0.1527 0.1549 241,925,264 -0.00(-1.06%)
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.