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

Apple (NQ: AAPL )

167.04 -0.96 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Sep 30, 2002 0.1086 0.1099 0.1066 0.1093 270,929,760 -0.00(-1.49%)
Sep 27, 2002 0.1093 0.1120 0.1092 0.1110 243,990,704 +0.00(+0.14%)
Sep 26, 2002 0.1139 0.1145 0.1097 0.1108 246,782,544 -0.00(-1.54%)
Sep 25, 2002 0.1108 0.1144 0.1105 0.1126 301,741,440 +0.00(+1.98%)
Sep 24, 2002 0.1086 0.1117 0.1086 0.1104 297,121,824 -0.00(-1.41%)
Sep 23, 2002 0.1113 0.1128 0.1090 0.1120 311,386,080 -0.00(-0.13%)
Sep 20, 2002 0.1102 0.1126 0.1095 0.1121 416,826,016 +0.00(+1.99%)
Sep 19, 2002 0.1112 0.1116 0.1092 0.1099 241,311,600 -0.00(-2.93%)
Sep 18, 2002 0.1108 0.1138 0.1095 0.1132 387,713,984 +0.00(+1.49%)
Sep 17, 2002 0.1099 0.1133 0.1099 0.1116 507,219,232 +0.00(+2.07%)
Sep 16, 2002 0.1066 0.1102 0.1065 0.1093 338,482,144 +0.00(+2.33%)
Sep 13, 2002 0.1065 0.1081 0.1059 0.1068 334,039,072 +0.00(+0.21%)
Sep 12, 2002 0.1071 0.1094 0.1065 0.1066 319,323,904 -0.00(-1.05%)
Sep 11, 2002 0.1081 0.1101 0.1067 0.1077 239,991,952 -0.00(-0.28%)
Sep 10, 2002 0.1086 0.1093 0.1065 0.1080 295,788,928 -0.00(-0.28%)
Sep 09, 2002 0.1077 0.1096 0.1067 0.1083 185,435,056 -0.00(-0.07%)
Sep 06, 2002 0.1094 0.1105 0.1073 0.1084 206,708,736 +0.00(+1.41%)
Sep 05, 2002 0.1073 0.1083 0.1059 0.1069 267,698,128 -0.00(-2.07%)
Sep 04, 2002 0.1071 0.1114 0.1068 0.1092 495,362,208 +0.00(+3.06%)
Sep 03, 2002 0.1093 0.1097 0.1059 0.1059 328,190,144 -0.01(-4.75%)
Aug 30, 2002 0.1111 0.1142 0.1099 0.1112 225,654,768 +0.00(+0.34%)
Aug 29, 2002 0.1105 0.1137 0.1094 0.1108 190,635,840 +0.00(+0.00%)
Aug 28, 2002 0.1116 0.1140 0.1105 0.1108 291,538,176 -0.00(-1.01%)
Aug 27, 2002 0.1185 0.1187 0.1109 0.1120 307,838,240 -0.01(-4.38%)
Aug 26, 2002 0.1203 0.1203 0.1143 0.1171 224,362,304 -0.00(-1.21%)
Aug 23, 2002 0.1199 0.1201 0.1165 0.1185 191,091,680 -0.00(-1.57%)
Aug 22, 2002 0.1221 0.1225 0.1181 0.1204 306,067,648 -0.00(-0.93%)
Aug 21, 2002 0.1206 0.1224 0.1165 0.1215 236,331,392 +0.00(+1.32%)
Aug 20, 2002 0.1204 0.1213 0.1171 0.1200 219,295,216 +0.00(+0.57%)
Aug 16, 2002 0.1165 0.1214 0.1152 0.1193 287,339,808 +0.00(+1.34%)
Aug 15, 2002 0.1148 0.1188 0.1132 0.1177 379,935,296 +0.00(+2.90%)
Aug 14, 2002 0.1106 0.1157 0.1096 0.1144 473,034,144 +0.00(+3.98%)
Aug 13, 2002 0.1123 0.1147 0.1097 0.1100 314,742,240 -0.00(-2.67%)
Aug 12, 2002 0.1123 0.1132 0.1108 0.1130 211,974,096 -0.00(-0.33%)
Aug 07, 2002 0.1138 0.1158 0.1082 0.1134 392,906,400 +0.00(+2.04%)
Aug 06, 2002 0.1071 0.1148 0.1062 0.1111 319,967,168 +0.01(+5.36%)
Aug 05, 2002 0.1093 0.1108 0.1053 0.1055 239,985,312 -0.00(-3.18%)
Aug 02, 2002 0.1111 0.1131 0.1074 0.1090 212,312,304 -0.00(-2.36%)
Aug 01, 2002 0.1139 0.1163 0.1111 0.1116 269,747,232 -0.00(-3.01%)
Jul 31, 2002 0.1161 0.1162 0.1123 0.1151 362,501,248 -0.00(-1.10%)
Jul 30, 2002 0.1120 0.1169 0.1098 0.1163 415,930,784 +0.00(+2.73%)
Jul 29, 2002 0.1092 0.1139 0.1083 0.1132 325,900,896 +0.01(+4.74%)
Jul 26, 2002 0.1090 0.1096 0.1041 0.1081 242,054,336 -0.00(-0.14%)
Jul 25, 2002 0.1126 0.1127 0.1056 0.1083 560,850,560 -0.01(-5.53%)
Jul 24, 2002 0.1080 0.1148 0.1074 0.1146 481,825,248 +0.01(+5.05%)
Jul 23, 2002 0.1123 0.1141 0.1089 0.1091 472,730,880 -0.00(-3.02%)
Jul 22, 2002 0.1112 0.1145 0.1102 0.1125 506,430,112 -0.00(-0.27%)
Jul 19, 2002 0.1108 0.1144 0.1096 0.1128 456,024,480 -0.01(-4.29%)
Jul 17, 2002 0.1216 0.1221 0.1145 0.1178 1,436,417,152 -0.01(-10.69%)
Jul 12, 2002 0.1399 0.1417 0.1301 0.1319 522,186,400 -0.01(-4.37%)
Jul 11, 2002 0.1301 0.1384 0.1280 0.1380 433,172,544 +0.01(+5.66%)
Jul 10, 2002 0.1335 0.1370 0.1301 0.1306 244,766,592 -0.00(-1.20%)
Jul 09, 2002 0.1358 0.1379 0.1316 0.1322 266,192,784 -0.00(-2.67%)
Jul 08, 2002 0.1396 0.1403 0.1350 0.1358 250,051,856 -0.01(-3.90%)
Jul 05, 2002 0.1335 0.1414 0.1335 0.1413 191,356,944 +0.01(+6.78%)
Jul 04, 2002 0.1267 0.1333 0.1263 0.1323 235,688,144 +0.00(+0.00%)
Jul 03, 2002 0.1267 0.1333 0.1263 0.1323 234,932,160 +0.00(+3.60%)
Jul 02, 2002 0.1284 0.1294 0.1269 0.1277 360,976,000 -0.00(-0.70%)
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.