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

Apple (NQ: AAPL )

190.90 -1.45 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 28, 2002 0.1288 0.1342 0.1280 0.1334 316,044,352 +0.00(+3.87%)
Jun 27, 2002 0.1264 0.1300 0.1236 0.1285 298,420,672 +0.00(+3.08%)
Jun 26, 2002 0.1265 0.1302 0.1203 0.1246 662,375,680 -0.00(-3.44%)
Jun 25, 2002 0.1310 0.1331 0.1270 0.1291 355,309,184 +0.00(+1.72%)
Jun 21, 2002 0.1278 0.1317 0.1264 0.1269 526,412,992 -0.00(-1.52%)
Jun 20, 2002 0.1293 0.1325 0.1269 0.1288 468,083,520 -0.00(-0.06%)
Jun 19, 2002 0.1308 0.1325 0.1271 0.1289 2,027,660,288 -0.02(-15.04%)
Jun 18, 2002 0.1538 0.1550 0.1504 0.1517 418,360,032 -0.00(-1.90%)
Jun 17, 2002 0.1524 0.1553 0.1495 0.1547 384,918,848 +0.00(+2.19%)
Jun 14, 2002 0.1449 0.1533 0.1364 0.1513 503,842,208 +0.00(+0.05%)
Jun 12, 2002 0.1537 0.1563 0.1501 0.1513 623,429,632 -0.00(-1.81%)
Jun 11, 2002 0.1629 0.1634 0.1537 0.1541 412,250,816 -0.01(-4.75%)
Jun 10, 2002 0.1617 0.1644 0.1607 0.1617 323,826,944 +0.00(+0.37%)
Jun 07, 2002 0.1638 0.1652 0.1576 0.1611 726,150,336 -0.01(-3.43%)
Jun 06, 2002 0.1729 0.1749 0.1660 0.1669 305,439,616 -0.00(-2.46%)
Jun 05, 2002 0.1719 0.1724 0.1683 0.1711 326,204,224 -0.00(-2.49%)
May 31, 2002 0.1814 0.1826 0.1753 0.1754 433,393,952 -0.01(-2.84%)
May 28, 2002 0.1784 0.1822 0.1764 0.1806 177,471,984 -0.00(-0.70%)
May 27, 2002 0.1882 0.1882 0.1804 0.1818 197,326,848 +0.00(+0.00%)
May 24, 2002 0.1882 0.1882 0.1804 0.1818 193,661,344 -0.01(-4.09%)
May 23, 2002 0.1841 0.1900 0.1812 0.1896 437,989,120 +0.01(+3.54%)
May 22, 2002 0.1760 0.1835 0.1756 0.1831 344,538,432 +0.01(+3.67%)
May 21, 2002 0.1870 0.1882 0.1762 0.1766 333,176,640 -0.01(-5.17%)
May 20, 2002 0.1850 0.1877 0.1847 0.1863 319,889,152 -0.00(-1.08%)
May 17, 2002 0.1919 0.1941 0.1853 0.1883 278,041,216 -0.00(-0.83%)
May 16, 2002 0.1887 0.1916 0.1866 0.1899 268,910,624 -0.00(-0.24%)
May 15, 2002 0.1910 0.1956 0.1870 0.1903 395,915,392 -0.00(-1.29%)
May 14, 2002 0.1841 0.1934 0.1824 0.1928 624,140,160 +0.01(+6.98%)
May 13, 2002 0.1771 0.1814 0.1727 0.1803 310,692,192 +0.00(+2.66%)
May 10, 2002 0.1829 0.1829 0.1730 0.1756 279,130,240 -0.01(-3.60%)
May 09, 2002 0.1826 0.1833 0.1792 0.1821 266,281,024 -0.00(-0.74%)
May 08, 2002 0.1747 0.1846 0.1735 0.1835 515,130,912 +0.01(+8.46%)
May 07, 2002 0.1727 0.1728 0.1667 0.1692 287,829,184 -0.00(-0.79%)
May 06, 2002 0.1758 0.1769 0.1691 0.1705 295,644,992 -0.01(-3.66%)
May 03, 2002 0.1775 0.1809 0.1764 0.1770 273,485,888 -0.00(-0.76%)
May 02, 2002 0.1793 0.1833 0.1777 0.1784 283,798,464 -0.00(-1.21%)
May 01, 2002 0.1829 0.1829 0.1759 0.1806 254,002,880 -0.00(-1.19%)
Apr 30, 2002 0.1799 0.1836 0.1788 0.1827 332,565,728 +0.00(+1.29%)
Apr 29, 2002 0.1744 0.1812 0.1739 0.1804 322,107,072 +0.01(+4.13%)
Apr 26, 2002 0.1828 0.1835 0.1732 0.1733 360,521,920 -0.01(-4.60%)
Apr 25, 2002 0.1774 0.1833 0.1773 0.1816 230,236,800 +0.00(+1.47%)
Apr 24, 2002 0.1830 0.1845 0.1783 0.1790 166,541,840 -0.00(-1.98%)
Apr 23, 2002 0.1848 0.1866 0.1814 0.1826 276,772,896 -0.00(-1.14%)
Apr 22, 2002 0.1870 0.1877 0.1824 0.1847 319,484,096 -0.00(-1.80%)
Apr 19, 2002 0.1919 0.1919 0.1877 0.1881 455,978,016 -0.00(-1.69%)
Apr 18, 2002 0.1920 0.1922 0.1873 0.1913 474,372,000 -0.01(-2.68%)
Apr 17, 2002 0.1952 0.1971 0.1911 0.1966 437,703,584 +0.00(+1.44%)
Apr 16, 2002 0.1894 0.1958 0.1891 0.1938 728,042,880 +0.01(+2.96%)
Apr 15, 2002 0.1887 0.1894 0.1867 0.1882 354,924,032 -0.00(-0.24%)
Apr 12, 2002 0.1883 0.1895 0.1850 0.1887 379,267,840 +0.00(+0.80%)
Apr 11, 2002 0.1885 0.1898 0.1864 0.1872 482,665,888 +0.00(+0.81%)
Apr 10, 2002 0.1823 0.1879 0.1808 0.1857 266,646,240 +0.00(+2.32%)
Apr 09, 2002 0.1852 0.1882 0.1808 0.1815 227,082,592 -0.00(-1.87%)
Apr 08, 2002 0.1819 0.1858 0.1791 0.1849 307,398,528 -0.00(-0.73%)
Apr 05, 2002 0.1879 0.1897 0.1815 0.1863 328,515,072 -0.00(-0.64%)
Apr 04, 2002 0.1782 0.1886 0.1782 0.1875 400,052,384 +0.01(+4.84%)
Apr 03, 2002 0.1811 0.1844 0.1777 0.1788 254,142,320 -0.00(-1.33%)
Apr 02, 2002 0.1807 0.1830 0.1797 0.1812 240,436,496 -0.00(-1.59%)
Apr 01, 2002 0.1760 0.1860 0.1753 0.1842 235,203,840 +0.01(+3.34%)
Mar 29, 2002 0.1785 0.1798 0.1766 0.1782 128,605,104 +0.00(+0.00%)
Mar 28, 2002 0.1785 0.1798 0.1766 0.1782 128,286,360 +0.00(+0.85%)
Mar 27, 2002 0.1758 0.1786 0.1751 0.1767 150,465,376 +0.00(+0.04%)
Mar 26, 2002 0.1747 0.1780 0.1732 0.1766 305,711,872 +0.00(+0.47%)
Mar 25, 2002 0.1812 0.1814 0.1750 0.1758 309,802,368 -0.01(-3.07%)
Mar 22, 2002 0.1824 0.1849 0.1797 0.1814 239,632,992 -0.00(-0.74%)
Mar 21, 2002 0.1797 0.1830 0.1751 0.1827 731,130,624 -0.00(-2.61%)
Mar 20, 2002 0.1857 0.1893 0.1845 0.1876 346,238,368 +0.00(+0.28%)
Mar 19, 2002 0.1859 0.1905 0.1830 0.1871 287,371,008 +0.00(+0.45%)
Mar 18, 2002 0.1879 0.1886 0.1831 0.1863 334,876,608 -0.00(-0.84%)
Mar 15, 2002 0.1842 0.1879 0.1826 0.1879 285,531,616 +0.00(+2.13%)
Mar 14, 2002 0.1830 0.1852 0.1798 0.1839 257,469,184 -0.00(-0.25%)
Mar 13, 2002 0.1835 0.1871 0.1818 0.1844 238,065,856 -0.00(-0.93%)
Mar 12, 2002 0.1846 0.1863 0.1815 0.1861 297,882,816 -0.00(-1.36%)
Mar 11, 2002 0.1852 0.1893 0.1815 0.1887 311,555,424 +0.00(+1.62%)
Mar 08, 2002 0.1863 0.1889 0.1830 0.1857 319,889,152 +0.00(+1.15%)
Mar 07, 2002 0.1812 0.1847 0.1778 0.1836 306,189,984 +0.00(+1.29%)
Mar 06, 2002 0.1768 0.1833 0.1727 0.1812 267,290,368 +0.00(+2.29%)
Mar 05, 2002 0.1818 0.1839 0.1762 0.1772 325,885,472 -0.01(-3.13%)
Mar 04, 2002 0.1751 0.1851 0.1714 0.1829 412,483,232 +0.01(+3.58%)
Mar 01, 2002 0.1651 0.1769 0.1643 0.1766 407,987,680 +0.01(+8.06%)
Feb 28, 2002 0.1668 0.1701 0.1608 0.1634 541,832,064 -0.00(-1.18%)
Feb 27, 2002 0.1803 0.1826 0.1577 0.1654 1,218,132,736 -0.01(-7.22%)
Feb 26, 2002 0.1800 0.1835 0.1751 0.1782 308,460,992 -0.00(-0.59%)
Feb 25, 2002 0.1721 0.1861 0.1684 0.1793 506,093,312 +0.01(+4.71%)
Feb 22, 2002 0.1631 0.1728 0.1619 0.1712 480,720,256 +0.01(+5.77%)
Feb 21, 2002 0.1726 0.1732 0.1615 0.1619 527,515,328 -0.01(-7.05%)
Feb 20, 2002 0.1714 0.1747 0.1683 0.1742 338,362,816 +0.00(+2.26%)
Feb 19, 2002 0.1789 0.1800 0.1693 0.1703 461,728,640 -0.01(-5.36%)
Feb 18, 2002 0.1847 0.1881 0.1796 0.1800 308,540,672 +0.00(+0.00%)
Feb 15, 2002 0.1847 0.1881 0.1796 0.1800 308,434,432 -0.01(-2.85%)
Feb 14, 2002 0.1886 0.1900 0.1836 0.1852 307,903,200 -0.00(-1.64%)
Feb 13, 2002 0.1862 0.1900 0.1856 0.1883 370,993,888 +0.00(+1.21%)
Feb 12, 2002 0.1857 0.1885 0.1841 0.1861 265,643,536 -0.00(-1.08%)
Feb 11, 2002 0.1802 0.1882 0.1788 0.1881 471,357,248 +0.01(+3.95%)
Feb 08, 2002 0.1838 0.1855 0.1760 0.1809 421,255,232 -0.00(-1.11%)
Feb 07, 2002 0.1856 0.1904 0.1813 0.1830 410,511,040 -0.00(-1.50%)
Feb 06, 2002 0.1928 0.1956 0.1818 0.1858 707,411,072 -0.01(-3.06%)
Feb 05, 2002 0.1889 0.1956 0.1888 0.1916 541,685,952 +0.00(+0.39%)
Feb 04, 2002 0.1831 0.1922 0.1822 0.1909 617,765,312 +0.01(+3.85%)
Feb 01, 2002 0.1833 0.1879 0.1833 0.1838 472,167,392 -0.00(-1.25%)
Jan 31, 2002 0.1819 0.1862 0.1815 0.1861 550,258,752 +0.00(+2.62%)
Jan 30, 2002 0.1737 0.1818 0.1727 0.1814 558,924,544 +0.01(+4.42%)
Jan 29, 2002 0.1748 0.1772 0.1721 0.1737 284,907,424 -0.00(-0.86%)
Jan 28, 2002 0.1762 0.1773 0.1711 0.1752 220,920,288 +0.00(+0.09%)
Jan 25, 2002 0.1724 0.1763 0.1706 0.1751 219,313,296 +0.00(+0.17%)
Jan 24, 2002 0.1725 0.1770 0.1724 0.1748 398,305,952 +0.00(+0.83%)
Jan 23, 2002 0.1641 0.1735 0.1626 0.1733 524,991,968 +0.01(+5.50%)
Jan 22, 2002 0.1677 0.1684 0.1643 0.1643 387,920,320 -0.00(-1.58%)
Jan 21, 2002 0.1657 0.1702 0.1654 0.1669 402,834,720 +0.00(+0.00%)
Jan 18, 2002 0.1657 0.1702 0.1654 0.1669 400,331,264 -0.00(-1.38%)
Jan 17, 2002 0.1654 0.1712 0.1647 0.1693 782,746,688 +0.01(+8.18%)
Jan 16, 2002 0.1612 0.1612 0.1544 0.1565 657,468,416 -0.01(-4.24%)
Jan 15, 2002 0.1605 0.1638 0.1597 0.1634 342,606,048 +0.00(+2.60%)
Jan 14, 2002 0.1582 0.1611 0.1574 0.1593 491,916,000 +0.00(+0.48%)
Jan 11, 2002 0.1611 0.1644 0.1551 0.1585 412,197,696 -0.00(-0.85%)
Jan 10, 2002 0.1598 0.1617 0.1525 0.1599 534,288,544 -0.01(-3.06%)
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.