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

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2002 0.1160 0.1160 0.1122 0.1149 362,992,896 -0.00(-1.10%)
Jul 30, 2002 0.1118 0.1168 0.1096 0.1162 416,494,912 +0.00(+2.73%)
Jul 29, 2002 0.1090 0.1137 0.1082 0.1131 326,342,944 +0.01(+4.74%)
Jul 26, 2002 0.1089 0.1094 0.1039 0.1080 242,382,624 -0.00(-0.14%)
Jul 25, 2002 0.1124 0.1126 0.1055 0.1081 561,611,264 -0.01(-5.53%)
Jul 24, 2002 0.1079 0.1146 0.1073 0.1144 482,478,752 +0.01(+5.04%)
Jul 23, 2002 0.1122 0.1139 0.1087 0.1090 473,372,064 -0.00(-3.02%)
Jul 22, 2002 0.1111 0.1144 0.1100 0.1123 507,116,960 -0.00(-0.27%)
Jul 19, 2002 0.1107 0.1142 0.1094 0.1126 456,643,008 -0.01(-4.29%)
Jul 17, 2002 0.1215 0.1220 0.1144 0.1177 1,438,365,312 -0.01(-10.69%)
Jul 12, 2002 0.1397 0.1415 0.1300 0.1318 522,894,656 -0.01(-4.37%)
Jul 11, 2002 0.1300 0.1382 0.1278 0.1378 433,760,064 +0.01(+5.66%)
Jul 10, 2002 0.1333 0.1368 0.1299 0.1304 245,098,560 -0.00(-1.20%)
Jul 09, 2002 0.1356 0.1377 0.1315 0.1320 266,553,824 -0.00(-2.67%)
Jul 08, 2002 0.1394 0.1401 0.1348 0.1356 250,390,992 -0.01(-3.89%)
Jul 05, 2002 0.1333 0.1412 0.1333 0.1411 191,616,480 +0.01(+6.78%)
Jul 04, 2002 0.1266 0.1331 0.1261 0.1321 236,007,808 +0.00(+0.00%)
Jul 03, 2002 0.1266 0.1331 0.1261 0.1321 235,250,800 +0.00(+3.60%)
Jul 02, 2002 0.1282 0.1292 0.1267 0.1276 361,465,600 -0.00(-0.70%)
Jul 01, 2002 0.1333 0.1346 0.1284 0.1285 264,023,808 -0.00(-3.72%)
Jun 28, 2002 0.1288 0.1342 0.1280 0.1334 316,044,992 +0.00(+3.87%)
Jun 27, 2002 0.1264 0.1300 0.1236 0.1285 298,421,280 +0.00(+3.08%)
Jun 26, 2002 0.1265 0.1302 0.1203 0.1246 662,377,024 -0.00(-3.44%)
Jun 25, 2002 0.1310 0.1331 0.1269 0.1291 355,309,920 +0.00(+1.72%)
Jun 21, 2002 0.1278 0.1317 0.1264 0.1269 526,414,080 -0.00(-1.52%)
Jun 20, 2002 0.1293 0.1325 0.1269 0.1288 468,084,480 -0.00(-0.06%)
Jun 19, 2002 0.1308 0.1325 0.1271 0.1289 2,027,664,384 -0.02(-15.04%)
Jun 18, 2002 0.1538 0.1550 0.1504 0.1517 418,360,864 -0.00(-1.90%)
Jun 17, 2002 0.1524 0.1553 0.1495 0.1547 384,919,616 +0.00(+2.19%)
Jun 14, 2002 0.1449 0.1533 0.1364 0.1513 503,843,232 +0.00(+0.05%)
Jun 12, 2002 0.1537 0.1563 0.1501 0.1513 623,430,912 -0.00(-1.81%)
Jun 11, 2002 0.1629 0.1634 0.1537 0.1541 412,251,680 -0.01(-4.75%)
Jun 10, 2002 0.1617 0.1644 0.1607 0.1617 323,827,584 +0.00(+0.37%)
Jun 07, 2002 0.1638 0.1652 0.1576 0.1611 726,151,808 -0.01(-3.43%)
Jun 06, 2002 0.1729 0.1749 0.1660 0.1669 305,440,224 -0.00(-2.47%)
Jun 05, 2002 0.1719 0.1724 0.1683 0.1711 326,204,864 -0.00(-2.49%)
May 31, 2002 0.1814 0.1826 0.1753 0.1754 433,394,816 -0.01(-2.84%)
May 28, 2002 0.1784 0.1822 0.1764 0.1806 177,472,352 -0.00(-0.70%)
May 27, 2002 0.1882 0.1882 0.1804 0.1818 197,327,248 +0.00(+0.00%)
May 24, 2002 0.1882 0.1882 0.1804 0.1818 193,661,728 -0.01(-4.09%)
May 23, 2002 0.1841 0.1900 0.1812 0.1896 437,990,016 +0.01(+3.54%)
May 22, 2002 0.1760 0.1835 0.1756 0.1831 344,539,136 +0.01(+3.67%)
May 21, 2002 0.1870 0.1882 0.1762 0.1766 333,177,344 -0.01(-5.17%)
May 20, 2002 0.1850 0.1877 0.1847 0.1863 319,889,824 -0.00(-1.08%)
May 17, 2002 0.1919 0.1941 0.1853 0.1883 278,041,792 -0.00(-0.83%)
May 16, 2002 0.1887 0.1916 0.1866 0.1899 268,911,168 -0.00(-0.24%)
May 15, 2002 0.1910 0.1956 0.1870 0.1903 395,916,192 -0.00(-1.29%)
May 14, 2002 0.1841 0.1934 0.1824 0.1928 624,141,376 +0.01(+6.98%)
May 13, 2002 0.1771 0.1814 0.1727 0.1803 310,692,800 +0.00(+2.66%)
May 10, 2002 0.1829 0.1829 0.1730 0.1756 279,130,816 -0.01(-3.60%)
May 09, 2002 0.1826 0.1833 0.1792 0.1821 266,281,568 -0.00(-0.74%)
May 08, 2002 0.1747 0.1846 0.1735 0.1835 515,131,968 +0.01(+8.46%)
May 07, 2002 0.1727 0.1728 0.1667 0.1692 287,829,792 -0.00(-0.79%)
May 06, 2002 0.1758 0.1769 0.1691 0.1705 295,645,568 -0.01(-3.66%)
May 03, 2002 0.1775 0.1809 0.1764 0.1770 273,486,432 -0.00(-0.76%)
May 02, 2002 0.1793 0.1833 0.1777 0.1784 283,799,040 -0.00(-1.21%)
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.