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

Apple (NQ: AAPL )

182.55 -2.02 (-1.09%)
Streaming Delayed Price Updated: 12:18 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 30, 2004 0.2461 0.2485 0.2409 0.2435 288,274,240 -0.00(-0.92%)
Jul 29, 2004 0.2447 0.2471 0.2419 0.2458 263,432,416 +0.00(+1.15%)
Jul 28, 2004 0.2433 0.2440 0.2346 0.2430 338,004,416 -0.00(-0.49%)
Jul 27, 2004 0.2391 0.2466 0.2377 0.2442 504,008,480 +0.01(+3.74%)
Jul 26, 2004 0.2323 0.2368 0.2318 0.2354 467,114,240 +0.00(+1.82%)
Jul 23, 2004 0.2387 0.2391 0.2295 0.2312 324,404,800 -0.01(-3.09%)
Jul 22, 2004 0.2360 0.2389 0.2339 0.2385 396,260,896 +0.00(+0.19%)
Jul 21, 2004 0.2432 0.2463 0.2360 0.2381 357,235,104 -0.00(-1.80%)
Jul 20, 2004 0.2404 0.2425 0.2376 0.2425 383,996,000 +0.00(+0.72%)
Jul 19, 2004 0.2413 0.2426 0.2384 0.2407 632,281,600 -0.00(-0.71%)
Jul 16, 2004 0.2479 0.2479 0.2419 0.2425 579,111,680 -0.01(-2.22%)
Jul 15, 2004 0.2451 0.2532 0.2418 0.2480 2,096,934,144 +0.03(+11.33%)
Jul 14, 2004 0.2181 0.2257 0.2164 0.2227 1,009,066,112 +0.00(+1.23%)
Jul 13, 2004 0.2202 0.2229 0.2185 0.2200 374,965,024 +0.00(+0.27%)
Jul 12, 2004 0.2260 0.2262 0.2178 0.2194 606,682,752 -0.01(-2.96%)
Jul 09, 2004 0.2279 0.2297 0.2261 0.2261 247,661,392 -0.00(-0.36%)
Jul 08, 2004 0.2269 0.2310 0.2255 0.2269 276,733,184 -0.00(-0.82%)
Jul 07, 2004 0.2320 0.2361 0.2269 0.2288 471,968,416 -0.00(-1.81%)
Jul 06, 2004 0.2342 0.2366 0.2319 0.2330 413,884,576 -0.00(-0.42%)
Jul 02, 2004 0.2293 0.2348 0.2239 0.2340 1,080,105,472 -0.01(-3.78%)
Jul 01, 2004 0.2416 0.2446 0.2402 0.2432 413,034,592 -0.00(-0.74%)
Jun 30, 2004 0.2448 0.2483 0.2401 0.2450 442,524,736 +0.00(+0.12%)
Jun 29, 2004 0.2417 0.2484 0.2365 0.2447 700,266,304 +0.00(+0.03%)
Jun 28, 2004 0.2553 0.2574 0.2425 0.2446 618,124,224 -0.01(-3.59%)
Jun 25, 2004 0.2485 0.2537 0.2485 0.2537 424,097,568 +0.00(+1.57%)
Jun 24, 2004 0.2535 0.2537 0.2483 0.2498 299,423,520 -0.00(-1.54%)
Jun 23, 2004 0.2485 0.2547 0.2477 0.2537 463,541,696 +0.01(+2.12%)
Jun 22, 2004 0.2434 0.2492 0.2431 0.2485 432,603,936 +0.01(+2.07%)
Jun 21, 2004 0.2494 0.2522 0.2419 0.2434 462,704,992 -0.00(-1.76%)
Jun 18, 2004 0.2453 0.2516 0.2442 0.2478 484,073,888 +0.00(+0.30%)
Jun 17, 2004 0.2465 0.2495 0.2425 0.2470 661,054,592 +0.00(+0.21%)
Jun 16, 2004 0.2306 0.2509 0.2299 0.2465 1,078,651,136 +0.02(+6.68%)
Jun 15, 2004 0.2278 0.2345 0.2278 0.2311 527,236,672 +0.00(+1.89%)
Jun 14, 2004 0.2308 0.2310 0.2221 0.2268 289,310,144 -0.00(-2.02%)
Jun 10, 2004 0.2274 0.2332 0.2274 0.2315 305,492,864 +0.00(+1.79%)
Jun 09, 2004 0.2266 0.2312 0.2259 0.2274 414,077,152 -0.00(-0.49%)
Jun 08, 2004 0.2252 0.2292 0.2246 0.2285 492,381,088 +0.00(+1.81%)
Jun 07, 2004 0.2187 0.2257 0.2169 0.2245 350,933,312 +0.01(+3.58%)
Jun 04, 2004 0.2150 0.2202 0.2147 0.2167 473,256,640 +0.00(+1.34%)
Jun 03, 2004 0.2163 0.2183 0.2130 0.2138 298,719,648 -0.00(-1.80%)
Jun 02, 2004 0.2111 0.2196 0.2093 0.2178 377,926,656 +0.01(+3.06%)
Jun 01, 2004 0.2092 0.2123 0.2079 0.2113 216,384,976 +0.00(+0.00%)
May 28, 2004 0.2114 0.2129 0.2093 0.2113 172,783,936 -0.00(-0.39%)
May 27, 2004 0.2144 0.2153 0.2095 0.2121 279,820,992 -0.00(-1.19%)
May 26, 2004 0.2132 0.2167 0.2108 0.2147 382,023,808 +0.00(+0.35%)
May 25, 2004 0.2071 0.2147 0.2055 0.2139 379,420,768 +0.01(+3.91%)
May 24, 2004 0.2052 0.2101 0.2041 0.2059 279,469,056 +0.00(+0.85%)
May 21, 2004 0.2025 0.2048 0.2013 0.2041 213,330,384 +0.00(+1.50%)
May 20, 2004 0.2005 0.2033 0.1993 0.2011 232,760,272 +0.00(+0.91%)
May 19, 2004 0.2063 0.2071 0.1989 0.1993 445,506,304 -0.00(-2.18%)
May 18, 2004 0.2031 0.2055 0.2018 0.2038 244,799,376 +0.00(+1.58%)
May 17, 2004 0.2010 0.2038 0.1985 0.2006 356,258,944 -0.00(-1.55%)
May 14, 2004 0.2041 0.2057 0.1992 0.2038 305,692,096 -0.00(-0.48%)
May 13, 2004 0.2043 0.2087 0.2025 0.2047 272,549,728 -0.00(-0.40%)
May 12, 2004 0.2017 0.2059 0.1976 0.2056 291,209,312 +0.00(+0.59%)
May 11, 2004 0.1988 0.2047 0.1988 0.2044 361,863,456 +0.01(+3.27%)
May 10, 2004 0.1978 0.2003 0.1953 0.1979 296,415,424 -0.00(-1.46%)
May 07, 2004 0.2001 0.2076 0.1999 0.2008 496,883,296 +0.00(+0.34%)
May 06, 2004 0.1989 0.2014 0.1950 0.2001 322,000,992 -0.00(-0.26%)
May 05, 2004 0.1973 0.2014 0.1955 0.2007 282,337,696 +0.00(+1.95%)
May 04, 2004 0.1962 0.1999 0.1920 0.1968 331,994,816 +0.00(+0.27%)
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.