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

Apple (NQ: AAPL )

169.71 -0.62 (-0.36%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 1, 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 (%)
Oct 29, 2004 0.3918 0.4011 0.3906 0.3951 959,992,320 +0.00(+0.40%)
Oct 28, 2004 0.3768 0.3937 0.3732 0.3935 1,023,508,160 +0.01(+3.76%)
Oct 27, 2004 0.3669 0.3817 0.3632 0.3793 1,415,830,144 +0.02(+4.86%)
Oct 26, 2004 0.3578 0.3623 0.3541 0.3617 704,138,496 +0.00(+0.88%)
Oct 25, 2004 0.3559 0.3607 0.3549 0.3585 464,969,344 +0.00(+0.30%)
Oct 22, 2004 0.3574 0.3594 0.3545 0.3575 573,539,136 -0.00(-1.11%)
Oct 21, 2004 0.3592 0.3629 0.3571 0.3615 858,902,784 +0.00(+0.99%)
Oct 20, 2004 0.3551 0.3589 0.3517 0.3579 729,477,184 +0.00(+0.11%)
Oct 19, 2004 0.3627 0.3646 0.3567 0.3575 951,006,720 -0.00(-0.69%)
Oct 18, 2004 0.3377 0.3600 0.3370 0.3600 1,424,868,864 +0.02(+4.95%)
Oct 15, 2004 0.3384 0.3439 0.3332 0.3431 1,217,371,392 +0.00(+1.16%)
Oct 14, 2004 0.3244 0.3449 0.3208 0.3391 3,279,341,568 +0.04(+13.16%)
Oct 13, 2004 0.2927 0.2998 0.2921 0.2997 1,421,334,272 +0.01(+3.81%)
Oct 12, 2004 0.2903 0.2909 0.2839 0.2887 545,494,784 -0.00(-0.78%)
Oct 11, 2004 0.2925 0.2945 0.2880 0.2910 383,561,888 -0.00(-1.20%)
Oct 08, 2004 0.2982 0.2999 0.2928 0.2945 425,505,696 -0.00(-1.41%)
Oct 07, 2004 0.3057 0.3086 0.2975 0.2987 505,308,320 -0.01(-2.51%)
Oct 06, 2004 0.2978 0.3073 0.2976 0.3064 528,704,000 +0.01(+3.23%)
Oct 05, 2004 0.2907 0.2991 0.2895 0.2968 481,302,560 +0.00(+1.50%)
Oct 04, 2004 0.2954 0.2954 0.2922 0.2925 680,371,456 +0.00(+0.31%)
Oct 01, 2004 0.2950 0.2955 0.2909 0.2916 551,376,896 -0.00(-0.21%)
Sep 30, 2004 0.2941 0.2961 0.2899 0.2922 503,385,216 +0.00(+0.18%)
Sep 29, 2004 0.2860 0.2930 0.2852 0.2916 323,912,192 +0.00(+1.68%)
Sep 28, 2004 0.2827 0.2887 0.2824 0.2868 418,231,008 +0.00(+1.36%)
Sep 27, 2004 0.2787 0.2864 0.2777 0.2830 470,944,256 +0.00(+0.64%)
Sep 24, 2004 0.2820 0.2865 0.2801 0.2812 437,535,104 +0.00(+0.05%)
Sep 23, 2004 0.2793 0.2827 0.2784 0.2810 470,692,256 +0.00(+0.95%)
Sep 22, 2004 0.2873 0.2876 0.2775 0.2784 475,785,184 -0.01(-2.87%)
Sep 21, 2004 0.2843 0.2931 0.2824 0.2866 457,999,712 +0.00(+0.80%)
Sep 20, 2004 0.2782 0.2864 0.2780 0.2843 290,191,360 +0.00(+1.53%)
Sep 17, 2004 0.2756 0.2818 0.2745 0.2800 608,062,336 +0.01(+2.17%)
Sep 16, 2004 0.2654 0.2772 0.2645 0.2741 594,368,960 +0.01(+3.27%)
Sep 15, 2004 0.2654 0.2675 0.2624 0.2654 276,199,040 -0.00(-0.82%)
Sep 14, 2004 0.2662 0.2680 0.2622 0.2676 305,291,136 -0.00(-0.28%)
Sep 13, 2004 0.2704 0.2720 0.2663 0.2683 333,985,344 -0.00(-0.78%)
Sep 10, 2004 0.2691 0.2732 0.2674 0.2705 385,491,648 +0.00(+0.48%)
Sep 09, 2004 0.2722 0.2737 0.2660 0.2692 546,443,072 -0.00(-1.79%)
Sep 08, 2004 0.2692 0.2757 0.2690 0.2741 406,718,848 +0.00(+1.65%)
Sep 07, 2004 0.2669 0.2729 0.2656 0.2696 355,703,264 +0.00(+1.50%)
Sep 03, 2004 0.2641 0.2708 0.2640 0.2656 347,553,248 -0.00(-1.21%)
Sep 02, 2004 0.2677 0.2700 0.2626 0.2689 481,276,032 -0.00(-0.56%)
Sep 01, 2004 0.2586 0.2714 0.2578 0.2704 611,039,872 +0.01(+3.97%)
Aug 31, 2004 0.2569 0.2635 0.2564 0.2601 448,278,016 +0.00(+1.08%)
Aug 30, 2004 0.2565 0.2618 0.2561 0.2573 258,327,344 -0.00(-0.67%)
Aug 27, 2004 0.2610 0.2621 0.2564 0.2590 460,532,896 -0.00(-0.89%)
Aug 26, 2004 0.2500 0.2653 0.2469 0.2613 1,132,203,904 +0.01(+4.87%)
Aug 25, 2004 0.2406 0.2499 0.2392 0.2492 598,983,872 +0.01(+3.44%)
Aug 24, 2004 0.2357 0.2409 0.2352 0.2409 443,039,200 +0.01(+2.80%)
Aug 23, 2004 0.2322 0.2358 0.2307 0.2343 301,557,632 +0.00(+0.91%)
Aug 20, 2004 0.2319 0.2337 0.2299 0.2322 375,120,096 +0.00(+0.29%)
Aug 19, 2004 0.2376 0.2402 0.2289 0.2315 460,585,952 -0.01(-3.25%)
Aug 18, 2004 0.2300 0.2401 0.2299 0.2393 431,732,608 +0.01(+2.82%)
Aug 17, 2004 0.2307 0.2347 0.2288 0.2328 382,520,768 +0.00(+0.29%)
Aug 16, 2004 0.2328 0.2392 0.2310 0.2321 516,024,704 -0.00(-0.19%)
Aug 13, 2004 0.2312 0.2358 0.2292 0.2325 388,462,528 +0.00(+1.55%)
Aug 12, 2004 0.2303 0.2326 0.2283 0.2290 267,883,248 -0.00(-2.06%)
Aug 11, 2004 0.2345 0.2347 0.2282 0.2338 381,804,576 -0.00(-1.62%)
Aug 10, 2004 0.2291 0.2378 0.2288 0.2377 415,982,976 +0.01(+4.03%)
Aug 09, 2004 0.2251 0.2296 0.2248 0.2285 344,409,952 +0.00(+1.75%)
Aug 06, 2004 0.2330 0.2345 0.2239 0.2245 583,061,824 -0.01(-5.13%)
Aug 05, 2004 0.2394 0.2435 0.2356 0.2367 289,548,128 -0.00(-1.26%)
Aug 04, 2004 0.2352 0.2422 0.2350 0.2397 327,559,488 +0.00(+1.60%)
Aug 03, 2004 0.2375 0.2392 0.2349 0.2359 250,064,592 -0.00(-0.92%)
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.