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

Apple (NQ: AAPL )

182.66 -1.91 (-1.03%)
Streaming Delayed Price Updated: 11:10 AM 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 31, 2003 0.1562 0.1608 0.1549 0.1587 357,521,184 +0.01(+3.94%)
Jul 30, 2003 0.1564 0.1574 0.1519 0.1527 205,846,944 -0.00(-2.12%)
Jul 29, 2003 0.1580 0.1587 0.1545 0.1560 233,949,264 -0.00(-1.29%)
Jul 28, 2003 0.1619 0.1619 0.1571 0.1580 202,015,408 -0.00(-2.55%)
Jul 25, 2003 0.1537 0.1624 0.1536 0.1622 257,058,000 +0.01(+5.02%)
Jul 24, 2003 0.1584 0.1619 0.1535 0.1544 271,826,336 -0.00(-1.35%)
Jul 23, 2003 0.1577 0.1578 0.1541 0.1565 169,610,064 -0.00(-0.05%)
Jul 22, 2003 0.1571 0.1578 0.1544 0.1566 235,290,640 +0.00(+0.92%)
Jul 21, 2003 0.1558 0.1566 0.1529 0.1552 219,685,616 -0.00(-1.19%)
Jul 18, 2003 0.1574 0.1595 0.1536 0.1571 354,360,320 -0.00(-0.20%)
Jul 17, 2003 0.1520 0.1577 0.1516 0.1574 891,797,568 +0.01(+5.18%)
Jul 16, 2003 0.1504 0.1506 0.1459 0.1496 300,991,136 +0.00(+1.33%)
Jul 15, 2003 0.1507 0.1524 0.1463 0.1477 245,317,696 -0.00(-1.46%)
Jul 14, 2003 0.1507 0.1536 0.1496 0.1498 223,410,896 +0.00(+0.25%)
Jul 11, 2003 0.1480 0.1506 0.1471 0.1495 162,285,664 +0.00(+1.38%)
Jul 10, 2003 0.1497 0.1501 0.1458 0.1474 203,257,168 -0.00(-1.56%)
Jul 09, 2003 0.1522 0.1540 0.1497 0.1498 253,631,536 -0.00(-2.50%)
Jul 08, 2003 0.1470 0.1544 0.1468 0.1536 304,470,720 +0.00(+2.67%)
Jul 07, 2003 0.1451 0.1519 0.1440 0.1496 344,273,504 +0.01(+3.87%)
Jul 03, 2003 0.1431 0.1472 0.1429 0.1440 163,368,048 -0.00(-0.73%)
Jul 02, 2003 0.1433 0.1461 0.1432 0.1451 384,673,920 +0.00(+0.94%)
Jul 01, 2003 0.1421 0.1444 0.1394 0.1437 214,652,160 +0.00(+0.16%)
Jun 30, 2003 0.1407 0.1446 0.1400 0.1435 264,482,000 +0.00(+1.76%)
Jun 27, 2003 0.1453 0.1454 0.1391 0.1410 433,507,712 -0.00(-2.90%)
Jun 26, 2003 0.1408 0.1455 0.1408 0.1452 189,378,656 +0.00(+1.05%)
Jun 25, 2003 0.1420 0.1461 0.1409 0.1437 391,653,024 +0.00(+1.65%)
Jun 24, 2003 0.1466 0.1481 0.1410 0.1414 611,418,304 -0.00(-1.47%)
Jun 23, 2003 0.1453 0.1483 0.1412 0.1435 366,472,480 -0.00(-0.73%)
Jun 20, 2003 0.1457 0.1474 0.1423 0.1446 426,342,688 +0.00(+0.31%)
Jun 19, 2003 0.1458 0.1477 0.1413 0.1441 453,116,928 +0.00(+0.10%)
Jun 18, 2003 0.1389 0.1467 0.1379 0.1440 539,522,304 +0.01(+5.11%)
Jun 17, 2003 0.1386 0.1393 0.1355 0.1370 210,475,328 -0.00(-0.44%)
Jun 16, 2003 0.1325 0.1376 0.1314 0.1376 283,314,272 +0.01(+4.88%)
Jun 13, 2003 0.1337 0.1352 0.1290 0.1312 226,777,600 -0.00(-1.97%)
Jun 12, 2003 0.1321 0.1346 0.1314 0.1338 299,530,240 +0.00(+1.83%)
Jun 11, 2003 0.1291 0.1318 0.1266 0.1314 266,952,240 +0.00(+1.57%)
Jun 10, 2003 0.1272 0.1302 0.1261 0.1294 209,492,544 +0.00(+2.32%)
Jun 09, 2003 0.1291 0.1283 0.1252 0.1264 308,207,232 -0.00(-2.10%)
Jun 06, 2003 0.1336 0.1358 0.1291 0.1291 288,075,488 -0.00(-2.78%)
Jun 05, 2003 0.1314 0.1336 0.1305 0.1328 243,863,440 +0.00(+0.23%)
Jun 04, 2003 0.1303 0.1340 0.1291 0.1325 321,589,760 +0.00(+1.67%)
Jun 03, 2003 0.1313 0.1330 0.1282 0.1303 427,903,168 -0.00(-0.80%)
Jun 02, 2003 0.1363 0.1377 0.1300 0.1314 496,359,456 -0.00(-2.79%)
May 30, 2003 0.1364 0.1369 0.1320 0.1352 453,966,912 -0.00(-0.83%)
May 29, 2003 0.1377 0.1393 0.1348 0.1363 395,796,672 -0.00(-0.99%)
May 28, 2003 0.1393 0.1405 0.1367 0.1376 404,316,352 -0.00(-3.18%)
May 27, 2003 0.1352 0.1423 0.1349 0.1422 344,233,664 +0.00(+3.06%)
May 23, 2003 0.1371 0.1390 0.1352 0.1379 245,583,312 +0.00(+0.44%)
May 22, 2003 0.1347 0.1385 0.1336 0.1373 213,523,280 +0.00(+2.18%)
May 21, 2003 0.1340 0.1362 0.1330 0.1344 363,570,624 +0.00(+0.34%)
May 20, 2003 0.1363 0.1367 0.1325 0.1340 494,785,664 -0.00(-1.71%)
May 19, 2003 0.1395 0.1404 0.1360 0.1363 529,754,208 -0.01(-3.72%)
May 16, 2003 0.1400 0.1431 0.1376 0.1416 399,973,504 +0.00(+0.37%)
May 15, 2003 0.1401 0.1419 0.1391 0.1410 339,585,344 +0.00(+0.97%)
May 14, 2003 0.1418 0.1419 0.1388 0.1397 422,816,608 -0.00(-0.64%)
May 13, 2003 0.1388 0.1428 0.1352 0.1406 531,401,056 +0.00(+0.59%)
May 12, 2003 0.1367 0.1411 0.1365 0.1398 498,623,840 +0.00(+1.42%)
May 09, 2003 0.1380 0.1385 0.1346 0.1378 698,388,160 +0.00(+1.67%)
May 08, 2003 0.1333 0.1361 0.1303 0.1355 816,993,024 +0.00(+1.98%)
May 07, 2003 0.1305 0.1373 0.1288 0.1329 1,252,353,408 +0.00(+0.86%)
May 06, 2003 0.1214 0.1348 0.1213 0.1318 1,798,901,248 +0.01(+8.76%)
May 05, 2003 0.1112 0.1271 0.1111 0.1212 1,847,389,824 +0.01(+11.35%)
May 02, 2003 0.1089 0.1099 0.1080 0.1088 382,004,480 +0.00(+0.63%)
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.