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

Apple (NQ: AAPL )

183.07 -1.50 (-0.81%)
Streaming Delayed Price Updated: 10:36 AM 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 (%)
May 31, 2002 0.1814 0.1826 0.1753 0.1754 433,394,144 -0.01(-2.84%)
May 28, 2002 0.1784 0.1822 0.1764 0.1806 177,472,064 -0.00(-0.70%)
May 27, 2002 0.1882 0.1882 0.1804 0.1818 197,326,944 +0.00(+0.00%)
May 24, 2002 0.1882 0.1882 0.1804 0.1818 193,661,440 -0.01(-4.09%)
May 23, 2002 0.1841 0.1900 0.1812 0.1896 437,989,344 +0.01(+3.54%)
May 22, 2002 0.1760 0.1835 0.1756 0.1831 344,538,592 +0.01(+3.67%)
May 21, 2002 0.1870 0.1882 0.1762 0.1766 333,176,832 -0.01(-5.17%)
May 20, 2002 0.1850 0.1877 0.1847 0.1863 319,889,312 -0.00(-1.08%)
May 17, 2002 0.1919 0.1941 0.1853 0.1883 278,041,344 -0.00(-0.83%)
May 16, 2002 0.1887 0.1916 0.1866 0.1899 268,910,752 -0.00(-0.24%)
May 15, 2002 0.1910 0.1956 0.1870 0.1903 395,915,584 -0.00(-1.29%)
May 14, 2002 0.1841 0.1934 0.1824 0.1928 624,140,416 +0.01(+6.98%)
May 13, 2002 0.1771 0.1814 0.1727 0.1803 310,692,320 +0.00(+2.66%)
May 10, 2002 0.1829 0.1829 0.1730 0.1756 279,130,368 -0.01(-3.60%)
May 09, 2002 0.1826 0.1833 0.1792 0.1821 266,281,152 -0.00(-0.74%)
May 08, 2002 0.1747 0.1846 0.1735 0.1835 515,131,168 +0.01(+8.46%)
May 07, 2002 0.1727 0.1728 0.1667 0.1692 287,829,344 -0.00(-0.79%)
May 06, 2002 0.1758 0.1769 0.1691 0.1705 295,645,120 -0.01(-3.66%)
May 03, 2002 0.1775 0.1809 0.1764 0.1770 273,486,016 -0.00(-0.76%)
May 02, 2002 0.1793 0.1833 0.1777 0.1784 283,798,592 -0.00(-1.21%)
May 01, 2002 0.1829 0.1829 0.1759 0.1806 254,003,008 -0.00(-1.19%)
Apr 30, 2002 0.1799 0.1836 0.1788 0.1827 332,565,888 +0.00(+1.29%)
Apr 29, 2002 0.1744 0.1812 0.1739 0.1804 322,107,232 +0.01(+4.13%)
Apr 26, 2002 0.1828 0.1835 0.1732 0.1733 360,522,112 -0.01(-4.60%)
Apr 25, 2002 0.1774 0.1833 0.1773 0.1816 230,236,912 +0.00(+1.47%)
Apr 24, 2002 0.1830 0.1845 0.1783 0.1790 166,541,920 -0.00(-1.98%)
Apr 23, 2002 0.1848 0.1866 0.1814 0.1826 276,773,024 -0.00(-1.14%)
Apr 22, 2002 0.1870 0.1877 0.1824 0.1847 319,484,256 -0.00(-1.80%)
Apr 19, 2002 0.1919 0.1919 0.1877 0.1881 455,978,240 -0.00(-1.69%)
Apr 18, 2002 0.1920 0.1922 0.1873 0.1913 474,372,224 -0.01(-2.68%)
Apr 17, 2002 0.1952 0.1971 0.1911 0.1966 437,703,808 +0.00(+1.44%)
Apr 16, 2002 0.1894 0.1958 0.1891 0.1938 728,043,200 +0.01(+2.96%)
Apr 15, 2002 0.1887 0.1894 0.1867 0.1882 354,924,224 -0.00(-0.24%)
Apr 12, 2002 0.1883 0.1895 0.1850 0.1887 379,268,032 +0.00(+0.80%)
Apr 11, 2002 0.1885 0.1898 0.1864 0.1872 482,666,144 +0.00(+0.81%)
Apr 10, 2002 0.1823 0.1879 0.1808 0.1857 266,646,368 +0.00(+2.32%)
Apr 09, 2002 0.1852 0.1882 0.1808 0.1815 227,082,704 -0.00(-1.87%)
Apr 08, 2002 0.1819 0.1858 0.1791 0.1849 307,398,688 -0.00(-0.73%)
Apr 05, 2002 0.1879 0.1897 0.1815 0.1863 328,515,232 -0.00(-0.64%)
Apr 04, 2002 0.1782 0.1886 0.1782 0.1875 400,052,576 +0.01(+4.84%)
Apr 03, 2002 0.1811 0.1844 0.1777 0.1788 254,142,448 -0.00(-1.33%)
Apr 02, 2002 0.1807 0.1830 0.1797 0.1812 240,436,608 -0.00(-1.59%)
Apr 01, 2002 0.1760 0.1860 0.1753 0.1842 235,203,952 +0.01(+3.34%)
Mar 29, 2002 0.1785 0.1798 0.1766 0.1782 128,605,160 +0.00(+0.00%)
Mar 28, 2002 0.1785 0.1798 0.1766 0.1782 128,286,424 +0.00(+0.85%)
Mar 27, 2002 0.1758 0.1786 0.1751 0.1767 150,465,456 +0.00(+0.04%)
Mar 26, 2002 0.1747 0.1780 0.1732 0.1766 305,712,000 +0.00(+0.47%)
Mar 25, 2002 0.1812 0.1814 0.1750 0.1758 309,802,528 -0.01(-3.07%)
Mar 22, 2002 0.1824 0.1849 0.1797 0.1814 239,633,120 -0.00(-0.74%)
Mar 21, 2002 0.1797 0.1830 0.1751 0.1827 731,131,008 -0.00(-2.61%)
Mar 20, 2002 0.1857 0.1893 0.1845 0.1876 346,238,528 +0.00(+0.28%)
Mar 19, 2002 0.1859 0.1905 0.1830 0.1871 287,371,136 +0.00(+0.44%)
Mar 18, 2002 0.1879 0.1886 0.1831 0.1863 334,876,768 -0.00(-0.84%)
Mar 15, 2002 0.1842 0.1879 0.1826 0.1879 285,531,744 +0.00(+2.13%)
Mar 14, 2002 0.1830 0.1852 0.1798 0.1839 257,469,312 -0.00(-0.25%)
Mar 13, 2002 0.1835 0.1871 0.1818 0.1844 238,065,968 -0.00(-0.93%)
Mar 12, 2002 0.1846 0.1863 0.1815 0.1861 297,882,944 -0.00(-1.36%)
Mar 11, 2002 0.1852 0.1893 0.1815 0.1887 311,555,584 +0.00(+1.62%)
Mar 08, 2002 0.1863 0.1889 0.1830 0.1857 319,889,312 +0.00(+1.15%)
Mar 07, 2002 0.1812 0.1847 0.1778 0.1836 306,190,112 +0.00(+1.29%)
Mar 06, 2002 0.1768 0.1833 0.1727 0.1812 267,290,496 +0.00(+2.29%)
Mar 05, 2002 0.1818 0.1839 0.1762 0.1772 325,885,632 -0.01(-3.13%)
Mar 04, 2002 0.1751 0.1851 0.1714 0.1829 412,483,456 +0.01(+3.58%)
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.