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

Apple (NQ: AAPL )

183.05 -1.52 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 28, 2003 0.1565 0.1586 0.1545 0.1574 90,231,800 +0.00(+0.92%)
Nov 26, 2003 0.1573 0.1593 0.1525 0.1560 290,671,360 +0.00(+0.19%)
Nov 25, 2003 0.1599 0.1600 0.1552 0.1557 318,566,368 -0.00(-2.22%)
Nov 24, 2003 0.1544 0.1602 0.1540 0.1593 453,173,760 +0.01(+4.29%)
Nov 21, 2003 0.1534 0.1550 0.1495 0.1527 284,092,480 -0.00(-0.47%)
Nov 20, 2003 0.1513 0.1587 0.1513 0.1534 284,101,696 -0.00(-0.22%)
Nov 19, 2003 0.1548 0.1555 0.1525 0.1538 408,605,408 +0.00(+0.05%)
Nov 18, 2003 0.1597 0.1607 0.1532 0.1537 316,067,968 -0.01(-3.41%)
Nov 17, 2003 0.1608 0.1609 0.1577 0.1591 268,373,504 -0.00(-1.54%)
Nov 14, 2003 0.1693 0.1702 0.1602 0.1616 281,086,624 -0.01(-4.28%)
Nov 13, 2003 0.1662 0.1699 0.1650 0.1688 252,299,120 +0.00(+0.40%)
Nov 12, 2003 0.1617 0.1711 0.1617 0.1681 355,418,144 +0.01(+3.67%)
Nov 11, 2003 0.1649 0.1658 0.1617 0.1622 255,021,168 -0.00(-1.64%)
Nov 10, 2003 0.1690 0.1705 0.1644 0.1649 277,532,672 -0.00(-2.67%)
Nov 07, 2003 0.1746 0.1750 0.1690 0.1694 249,187,888 -0.00(-2.68%)
Nov 06, 2003 0.1725 0.1743 0.1705 0.1741 470,593,504 +0.00(+0.39%)
Nov 05, 2003 0.1718 0.1742 0.1692 0.1734 382,303,104 +0.00(+0.52%)
Nov 04, 2003 0.1737 0.1739 0.1701 0.1725 293,088,672 -0.00(-0.95%)
Nov 03, 2003 0.1719 0.1754 0.1715 0.1742 279,466,432 +0.00(+1.05%)
Oct 31, 2003 0.1754 0.1758 0.1715 0.1724 258,594,592 -0.00(-1.04%)
Oct 30, 2003 0.1784 0.1803 0.1741 0.1742 261,620,448 -0.00(-2.36%)
Oct 29, 2003 0.1770 0.1800 0.1757 0.1784 315,994,752 -0.00(-0.13%)
Oct 28, 2003 0.1699 0.1790 0.1687 0.1786 298,371,008 +0.01(+4.96%)
Oct 27, 2003 0.1713 0.1724 0.1693 0.1702 192,107,872 +0.00(+0.00%)
Oct 24, 2003 0.1699 0.1721 0.1674 0.1702 260,703,600 -0.00(-1.70%)
Oct 23, 2003 0.1711 0.1743 0.1701 0.1731 196,550,320 +0.00(+1.01%)
Oct 22, 2003 0.1727 0.1747 0.1708 0.1714 191,775,856 -0.00(-1.81%)
Oct 21, 2003 0.1755 0.1762 0.1713 0.1745 208,730,688 -0.00(-0.17%)
Oct 20, 2003 0.1702 0.1757 0.1685 0.1748 330,450,560 +0.00(+2.07%)
Oct 17, 2003 0.1760 0.1769 0.1689 0.1713 426,656,096 -0.00(-1.94%)
Oct 16, 2003 0.1869 0.1795 0.1687 0.1747 1,099,328,896 -0.01(-6.53%)
Oct 15, 2003 0.1871 0.1883 0.1851 0.1869 711,951,616 +0.00(+1.10%)
Oct 14, 2003 0.1831 0.1863 0.1821 0.1849 326,589,280 +0.00(+0.82%)
Oct 13, 2003 0.1787 0.1838 0.1786 0.1833 331,841,472 +0.01(+2.83%)
Oct 10, 2003 0.1769 0.1793 0.1760 0.1783 207,319,120 +0.00(+0.98%)
Oct 09, 2003 0.1754 0.1782 0.1716 0.1766 412,315,488 +0.00(+1.69%)
Oct 08, 2003 0.1751 0.1772 0.1711 0.1736 508,186,752 -0.00(-0.69%)
Oct 07, 2003 0.1660 0.1763 0.1650 0.1748 495,865,664 +0.01(+4.17%)
Oct 06, 2003 0.1632 0.1681 0.1625 0.1678 318,148,224 +0.00(+2.77%)
Oct 03, 2003 0.1580 0.1646 0.1572 0.1633 354,295,264 +0.01(+5.45%)
Oct 02, 2003 0.1566 0.1566 0.1527 0.1549 241,925,632 -0.00(-1.06%)
Oct 01, 2003 0.1559 0.1589 0.1520 0.1565 278,701,824 +0.00(+0.34%)
Sep 30, 2003 0.1588 0.1598 0.1539 0.1560 337,854,336 -0.00(-2.72%)
Sep 29, 2003 0.1618 0.1632 0.1555 0.1604 431,532,768 +0.00(+2.95%)
Sep 26, 2003 0.1529 0.1634 0.1517 0.1558 411,635,360 +0.00(+1.27%)
Sep 25, 2003 0.1607 0.1609 0.1525 0.1538 675,431,168 -0.01(-4.17%)
Sep 24, 2003 0.1689 0.1683 0.1593 0.1605 356,387,584 -0.01(-4.95%)
Sep 23, 2003 0.1658 0.1691 0.1647 0.1689 156,322,224 +0.00(+1.58%)
Sep 22, 2003 0.1670 0.1694 0.1650 0.1663 212,267,712 -0.00(-2.21%)
Sep 19, 2003 0.1723 0.1736 0.1689 0.1700 240,609,824 -0.00(-1.31%)
Sep 18, 2003 0.1664 0.1731 0.1653 0.1723 299,856,608 +0.01(+3.44%)
Sep 17, 2003 0.1684 0.1685 0.1646 0.1666 343,164,096 -0.00(-1.07%)
Sep 16, 2003 0.1672 0.1709 0.1672 0.1684 318,976,352 +0.00(+0.68%)
Sep 15, 2003 0.1718 0.1724 0.1666 0.1672 268,984,224 -0.01(-3.85%)
Sep 12, 2003 0.1695 0.1742 0.1680 0.1739 213,443,600 +0.00(+2.39%)
Sep 11, 2003 0.1675 0.1716 0.1664 0.1699 253,684,656 +0.00(+1.71%)
Sep 10, 2003 0.1675 0.1702 0.1665 0.1670 266,673,344 -0.00(-0.85%)
Sep 09, 2003 0.1696 0.1707 0.1666 0.1684 213,881,872 -0.00(-1.63%)
Sep 08, 2003 0.1693 0.1716 0.1692 0.1712 198,369,808 +0.00(+1.07%)
Sep 05, 2003 0.1711 0.1743 0.1687 0.1694 284,722,048 -0.00(-1.45%)
Sep 04, 2003 0.1744 0.1751 0.1714 0.1719 246,632,512 -0.00(-0.52%)
Sep 03, 2003 0.1717 0.1756 0.1714 0.1728 318,873,824 +0.00(+0.44%)
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.