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

Apple (NQ: AAPL )

184.57 +1.83 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 27, 2004 0.1729 0.1809 0.1728 0.1801 556,037,056 +0.01(+3.82%)
Feb 26, 2004 0.1720 0.1745 0.1717 0.1735 235,264,080 +0.00(+1.01%)
Feb 25, 2004 0.1673 0.1724 0.1672 0.1718 327,625,920 +0.00(+2.01%)
Feb 24, 2004 0.1667 0.1712 0.1657 0.1684 307,180,032 +0.00(+0.77%)
Feb 23, 2004 0.1690 0.1691 0.1648 0.1671 230,270,464 -0.00(-0.94%)
Feb 20, 2004 0.1694 0.1695 0.1672 0.1687 329,179,808 -0.00(-0.31%)
Feb 19, 2004 0.1755 0.1780 0.1687 0.1692 383,877,088 -0.01(-3.40%)
Feb 18, 2004 0.1745 0.1765 0.1736 0.1751 167,943,312 +0.00(+0.43%)
Feb 17, 2004 0.1739 0.1769 0.1739 0.1744 202,712,656 +0.00(+0.70%)
Feb 13, 2004 0.1796 0.1815 0.1719 0.1732 374,680,064 -0.01(-3.08%)
Feb 12, 2004 0.1782 0.1806 0.1777 0.1787 218,184,864 -0.00(-0.29%)
Feb 11, 2004 0.1739 0.1797 0.1736 0.1792 413,393,824 +0.01(+3.57%)
Feb 10, 2004 0.1703 0.1741 0.1690 0.1730 303,036,384 +0.00(+1.38%)
Feb 09, 2004 0.1703 0.1721 0.1694 0.1707 223,231,600 -0.00(-0.19%)
Feb 06, 2004 0.1690 0.1724 0.1687 0.1710 229,320,880 +0.00(+1.29%)
Feb 05, 2004 0.1643 0.1725 0.1642 0.1688 418,400,704 +0.00(+2.89%)
Feb 04, 2004 0.1657 0.1663 0.1634 0.1641 362,348,768 -0.00(-2.11%)
Feb 03, 2004 0.1679 0.1687 0.1657 0.1676 216,504,848 -0.00(-0.27%)
Feb 02, 2004 0.1691 0.1718 0.1663 0.1681 342,427,456 -0.00(-1.06%)
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%)
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.