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 (%)
Jan 30, 2004 0.1712 0.1722 0.1688 0.1699 219,718,816 -0.00(-0.53%)
Jan 29, 2004 0.1704 0.1717 0.1671 0.1708 252,217,120 +0.00(+0.71%)
Jan 28, 2004 0.1720 0.1760 0.1687 0.1696 326,570,112 -0.00(-2.38%)
Jan 27, 2004 0.1734 0.1751 0.1717 0.1737 364,314,336 +0.00(+0.26%)
Jan 26, 2004 0.1691 0.1736 0.1689 0.1733 321,729,216 +0.00(+2.00%)
Jan 23, 2004 0.1675 0.1712 0.1675 0.1699 269,415,840 +0.00(+1.71%)
Jan 22, 2004 0.1699 0.1719 0.1670 0.1670 243,086,512 -0.00(-1.90%)
Jan 21, 2004 0.1709 0.1730 0.1689 0.1702 269,263,136 -0.00(-0.53%)
Jan 20, 2004 0.1707 0.1717 0.1675 0.1711 374,700,000 +0.00(+0.04%)
Jan 16, 2004 0.1732 0.1735 0.1702 0.1711 442,160,192 -0.00(-0.57%)
Jan 15, 2004 0.1725 0.1762 0.1694 0.1721 1,207,616,384 -0.01(-5.58%)
Jan 14, 2004 0.1837 0.1848 0.1790 0.1822 740,658,624 +0.00(+0.33%)
Jan 13, 2004 0.1860 0.1870 0.1797 0.1816 805,277,568 +0.00(+1.64%)
Jan 12, 2004 0.1744 0.1807 0.1739 0.1787 578,471,680 +0.01(+3.17%)
Jan 09, 2004 0.1749 0.1817 0.1716 0.1732 506,820,064 -0.00(-1.54%)
Jan 08, 2004 0.1720 0.1787 0.1705 0.1759 544,876,800 +0.01(+3.41%)
Jan 07, 2004 0.1664 0.1719 0.1651 0.1701 695,900,928 +0.00(+2.26%)
Jan 06, 2004 0.1675 0.1688 0.1635 0.1663 604,352,896 -0.00(-0.36%)
Jan 05, 2004 0.1613 0.1686 0.1613 0.1669 468,828,192 +0.01(+4.18%)
Jan 02, 2004 0.1623 0.1638 0.1595 0.1602 171,542,432 -0.00(-0.42%)
Dec 31, 2003 0.1608 0.1621 0.1595 0.1609 206,876,208 +0.00(+0.42%)
Dec 30, 2003 0.1595 0.1619 0.1593 0.1602 242,930,528 +0.00(+0.61%)
Dec 29, 2003 0.1574 0.1593 0.1571 0.1593 276,830,048 +0.00(+1.78%)
Dec 26, 2003 0.1532 0.1574 0.1532 0.1565 122,955,280 +0.00(+1.81%)
Dec 24, 2003 0.1485 0.1550 0.1480 0.1537 210,443,984 +0.00(+3.03%)
Dec 23, 2003 0.1500 0.1502 0.1476 0.1492 365,834,272 -0.00(-0.20%)
Dec 22, 2003 0.1480 0.1498 0.1449 0.1495 447,232,384 +0.00(+0.76%)
Dec 19, 2003 0.1520 0.1538 0.1477 0.1483 537,940,096 -0.00(-1.70%)
Dec 18, 2003 0.1498 0.1519 0.1498 0.1509 392,391,104 +0.00(+0.81%)
Dec 17, 2003 0.1512 0.1516 0.1490 0.1497 325,190,496 -0.00(-1.19%)
Dec 16, 2003 0.1520 0.1543 0.1507 0.1515 443,263,040 -0.00(-0.25%)
Dec 15, 2003 0.1618 0.1618 0.1511 0.1519 460,442,592 -0.01(-3.45%)
Dec 12, 2003 0.1605 0.1605 0.1559 0.1573 228,022,816 -0.00(-1.51%)
Dec 11, 2003 0.1525 0.1607 0.1522 0.1597 216,053,296 +0.01(+4.07%)
Dec 10, 2003 0.1540 0.1552 0.1503 0.1535 321,706,304 -0.00(-0.34%)
Dec 09, 2003 0.1594 0.1600 0.1536 0.1540 160,251,232 -0.00(-2.85%)
Dec 08, 2003 0.1565 0.1587 0.1537 0.1585 175,150,448 +0.00(+0.96%)
Dec 05, 2003 0.1593 0.1590 0.1561 0.1570 180,868,336 -0.00(-1.42%)
Dec 04, 2003 0.1577 0.1594 0.1564 0.1593 210,942,016 +0.00(+0.57%)
Dec 03, 2003 0.1622 0.1644 0.1578 0.1583 226,400,352 -0.00(-2.37%)
Dec 02, 2003 0.1626 0.1649 0.1612 0.1622 249,373,280 -0.00(-0.78%)
Dec 01, 2003 0.1584 0.1645 0.1581 0.1635 428,667,168 +0.01(+3.83%)
Nov 28, 2003 0.1565 0.1586 0.1545 0.1574 90,231,800 +0.00(+0.92%)
Nov 26, 2003 0.1573 0.1593 0.1525 0.1560 290,671,360 +0.00(+0.19%)
Nov 25, 2003 0.1599 0.1600 0.1552 0.1557 318,566,368 -0.00(-2.22%)
Nov 24, 2003 0.1544 0.1602 0.1540 0.1593 453,173,760 +0.01(+4.29%)
Nov 21, 2003 0.1534 0.1550 0.1495 0.1527 284,092,480 -0.00(-0.47%)
Nov 20, 2003 0.1513 0.1587 0.1513 0.1534 284,101,696 -0.00(-0.22%)
Nov 19, 2003 0.1548 0.1555 0.1525 0.1538 408,605,408 +0.00(+0.05%)
Nov 18, 2003 0.1597 0.1607 0.1532 0.1537 316,067,968 -0.01(-3.41%)
Nov 17, 2003 0.1608 0.1609 0.1577 0.1591 268,373,504 -0.00(-1.54%)
Nov 14, 2003 0.1693 0.1702 0.1602 0.1616 281,086,624 -0.01(-4.28%)
Nov 13, 2003 0.1662 0.1699 0.1650 0.1688 252,299,120 +0.00(+0.40%)
Nov 12, 2003 0.1617 0.1711 0.1617 0.1681 355,418,144 +0.01(+3.67%)
Nov 11, 2003 0.1649 0.1658 0.1617 0.1622 255,021,168 -0.00(-1.64%)
Nov 10, 2003 0.1690 0.1705 0.1644 0.1649 277,532,672 -0.00(-2.67%)
Nov 07, 2003 0.1746 0.1750 0.1690 0.1694 249,187,888 -0.00(-2.68%)
Nov 06, 2003 0.1725 0.1743 0.1705 0.1741 470,593,504 +0.00(+0.39%)
Nov 05, 2003 0.1718 0.1742 0.1692 0.1734 382,303,104 +0.00(+0.52%)
Nov 04, 2003 0.1737 0.1739 0.1701 0.1725 293,088,672 -0.00(-0.95%)
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.